Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.46

+0.22

(+0.64%)

At close: 04:00PM EDT

34.46

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	34.77	35.19	34.23	34.46	34.46	347,500
25 July 2024	33.50	34.70	33.11	34.24	34.24	351,800
24 July 2024	35.01	35.01	33.35	33.37	33.37	411,900
23 July 2024	35.71	36.19	35.23	35.29	35.29	350,500
22 July 2024	35.43	36.35	34.62	36.21	36.21	364,500
19 July 2024	36.18	36.18	34.79	35.43	35.43	532,000
18 July 2024	36.20	36.95	35.90	36.02	36.02	636,800
17 July 2024	35.73	37.34	35.73	36.90	36.90	554,000
16 July 2024	34.40	36.05	34.23	35.90	35.90	426,700
15 July 2024	34.20	35.09	33.89	34.34	34.34	585,600
12 July 2024	33.84	34.22	33.35	33.97	33.97	479,700
11 July 2024	31.94	34.08	31.94	33.32	33.32	533,300
10 July 2024	31.54	32.18	31.24	31.66	31.66	419,600
09 July 2024	32.18	32.66	31.25	31.43	31.43	583,200
08 July 2024	33.59	33.85	32.16	32.18	32.18	574,500
05 July 2024	34.16	34.42	33.04	33.12	33.12	501,300
03 July 2024	34.62	34.84	34.00	34.14	34.14	224,000
02 July 2024	34.75	35.11	34.40	34.50	34.50	326,800
01 July 2024	36.27	36.27	34.52	34.71	34.71	403,200
28 June 2024	36.47	36.62	35.57	36.20	36.20	956,700
27 June 2024	36.74	36.74	35.57	36.19	36.19	521,200
26 June 2024	36.03	36.99	35.87	36.75	36.75	388,600
25 June 2024	37.99	38.10	36.38	36.39	36.39	475,300
24 June 2024	38.14	38.68	37.61	38.00	38.00	344,000
21 June 2024	38.73	39.21	37.82	38.03	38.03	728,800
20 June 2024	37.27	38.94	37.11	38.56	38.56	368,000
20 June 2024	0.51 Dividend
18 June 2024	37.36	37.63	37.04	37.58	37.07	406,200
17 June 2024	37.19	37.31	35.93	37.30	36.79	550,600
14 June 2024	37.46	37.57	36.93	37.14	36.64	452,600
13 June 2024	36.13	37.97	36.06	37.83	37.32	619,900
12 June 2024	37.22	37.72	36.31	36.34	35.85	340,300
11 June 2024	36.05	36.61	35.46	36.50	36.00	495,100
10 June 2024	37.51	37.51	36.31	36.38	35.89	574,300
07 June 2024	38.63	38.81	37.40	37.72	37.21	472,800
06 June 2024	38.46	39.04	38.29	39.04	38.51	299,900
05 June 2024	39.23	39.23	38.05	38.41	37.89	342,300
04 June 2024	39.87	40.22	39.16	39.23	38.70	290,300
03 June 2024	39.50	40.75	39.15	40.12	39.58	522,200
31 May 2024	38.13	39.57	37.85	39.45	38.91	526,900
30 May 2024	38.11	38.24	37.42	37.86	37.35	367,400
29 May 2024	37.61	37.80	37.19	37.64	37.13	391,100
28 May 2024	39.20	39.72	38.07	38.30	37.78	383,300
24 May 2024	39.23	39.74	38.79	39.20	38.67	321,800
23 May 2024	40.36	40.36	38.84	39.04	38.51	496,100
22 May 2024	41.40	41.68	40.20	40.45	39.90	343,800
21 May 2024	42.70	43.07	41.52	41.55	40.99	273,200
20 May 2024	43.50	43.63	42.70	42.79	42.21	293,300
17 May 2024	45.22	45.39	43.52	43.56	42.97	408,400
16 May 2024	44.50	45.69	44.25	45.50	44.88	304,300
15 May 2024	45.47	45.58	44.25	44.40	43.80	352,000
14 May 2024	44.58	45.54	44.27	45.00	44.39	370,800
13 May 2024	44.10	44.89	43.88	43.93	43.33	275,400
10 May 2024	43.37	43.82	43.10	43.79	43.20	281,900
09 May 2024	43.49	43.64	42.34	43.05	42.47	492,800
08 May 2024	42.47	44.23	41.76	43.56	42.97	602,400
07 May 2024	44.44	44.86	43.46	43.58	42.99	500,900
06 May 2024	44.03	45.50	44.03	44.49	43.89	356,900
03 May 2024	44.29	45.08	43.75	43.83	43.24	328,100
02 May 2024	43.66	43.88	43.06	43.67	43.08	238,200
01 May 2024	43.91	44.16	43.02	43.19	42.60	262,900
30 Apr 2024	44.00	45.34	43.71	44.10	43.50	343,600
29 Apr 2024	45.49	45.57	44.18	44.60	43.99	334,100
26 Apr 2024	45.54	46.00	45.00	45.17	44.56	259,900
25 Apr 2024	44.89	46.26	44.62	45.68	45.06	325,400
24 Apr 2024	44.96	45.55	44.89	45.29	44.68	331,500
23 Apr 2024	44.35	45.23	44.26	45.15	44.54	249,800
22 Apr 2024	43.44	44.34	43.23	44.22	43.62	274,000
19 Apr 2024	42.59	43.50	42.59	43.35	42.76	300,700
18 Apr 2024	42.63	43.36	42.29	42.83	42.25	284,100
17 Apr 2024	43.78	43.97	42.41	42.43	41.85	285,100
16 Apr 2024	43.09	43.71	42.45	43.39	42.80	324,900
15 Apr 2024	43.00	43.64	42.62	43.33	42.74	315,100
12 Apr 2024	43.44	43.60	42.61	42.82	42.24	226,300
11 Apr 2024	43.71	43.87	43.09	43.51	42.92	256,800
10 Apr 2024	43.50	43.64	42.70	43.51	42.92	305,000
09 Apr 2024	44.16	44.69	43.92	44.34	43.74	294,400
08 Apr 2024	43.42	44.49	43.42	44.37	43.77	332,500
05 Apr 2024	44.00	44.27	43.08	43.22	42.63	501,400
04 Apr 2024	45.32	46.08	44.02	44.09	43.49	334,900
03 Apr 2024	45.00	45.58	45.00	45.02	44.41	280,700
02 Apr 2024	46.02	46.28	44.88	45.15	44.54	285,300
01 Apr 2024	46.82	47.19	45.79	46.34	45.71	366,000
28 Mar 2024	46.34	47.25	46.27	46.48	45.85	201,700
27 Mar 2024	45.32	46.39	45.32	46.18	45.55	246,200
26 Mar 2024	45.07	45.36	44.55	44.94	44.33	230,200
25 Mar 2024	44.45	45.28	44.45	44.70	44.09	257,900
22 Mar 2024	45.04	45.52	43.94	44.02	43.42	408,600
21 Mar 2024	46.72	46.85	44.69	44.93	44.32	747,100
20 Mar 2024	46.26	47.52	46.26	46.92	46.28	298,200
19 Mar 2024	46.41	46.61	45.57	46.38	45.75	293,600
19 Mar 2024	0.51 Dividend
18 Mar 2024	47.32	47.55	46.47	46.92	45.78	341,400
15 Mar 2024	47.14	48.39	46.58	47.50	46.35	512,600
14 Mar 2024	48.20	48.20	47.18	47.45	46.30	192,800
13 Mar 2024	48.02	49.28	47.86	48.32	47.15	230,900
12 Mar 2024	48.64	48.86	48.00	48.24	47.07	275,400
11 Mar 2024	50.13	50.59	48.49	48.50	47.32	288,200
08 Mar 2024	50.75	51.35	50.24	50.36	49.14	216,500
07 Mar 2024	51.02	51.07	49.79	50.37	49.15	172,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,923.05+1,433.23(+1.40%)

Dine Brands Global, Inc. (DIN)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,923.05
+1,433.23(+1.40%)