Australia markets open in 1 hour 46 minutes

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.79-0.77 (-1.77%)
At close: 04:00PM EDT
42.88 +0.09 (+0.21%)
After hours: 05:45PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202443.5043.6342.7042.7942.79290,323
17 May 202445.2245.3943.5243.5643.56408,400
16 May 202444.5045.6944.2545.5045.50304,300
15 May 202445.4745.5844.2544.4044.40352,000
14 May 202444.5845.5444.2745.0045.00370,800
13 May 202444.1044.8943.8843.9343.93275,400
10 May 202443.3743.8243.1043.7943.79281,900
09 May 202443.4943.6442.3443.0543.05492,800
08 May 202442.4744.2341.7643.5643.56602,400
07 May 202444.4444.8643.4643.5843.58500,900
06 May 202444.0345.5044.0344.4944.49356,900
03 May 202444.2945.0843.7543.8343.83328,100
02 May 202443.6643.8843.0643.6743.67238,200
01 May 202443.9144.1643.0243.1943.19262,900
30 Apr 202444.0045.3443.7144.1044.10343,600
29 Apr 202445.4945.5744.1844.6044.60334,100
26 Apr 202445.5446.0045.0045.1745.17259,900
25 Apr 202444.8946.2644.6245.6845.68325,400
24 Apr 202444.9645.5544.8945.2945.29331,500
23 Apr 202444.3545.2344.2645.1545.15249,800
22 Apr 202443.4444.3443.2344.2244.22274,000
19 Apr 202442.5943.5042.5943.3543.35300,700
18 Apr 202442.6343.3642.2942.8342.83284,100
17 Apr 202443.7843.9742.4142.4342.43285,100
16 Apr 202443.0943.7142.4543.3943.39324,900
15 Apr 202443.0043.6442.6243.3343.33315,100
12 Apr 202443.4443.6042.6142.8242.82226,300
11 Apr 202443.7143.8743.0943.5143.51256,800
10 Apr 202443.5043.6442.7043.5143.51305,000
09 Apr 202444.1644.6943.9244.3444.34294,400
08 Apr 202443.4244.4943.4244.3744.37332,500
05 Apr 202444.0044.2743.0843.2243.22501,400
04 Apr 202445.3246.0844.0244.0944.09334,900
03 Apr 202445.0045.5845.0045.0245.02280,700
02 Apr 202446.0246.2844.8845.1545.15285,300
01 Apr 202446.8247.1945.7946.3446.34366,000
28 Mar 202446.3447.2546.2746.4846.48201,700
27 Mar 202445.3246.3945.3246.1846.18246,200
26 Mar 202445.0745.3644.5544.9444.94230,200
25 Mar 202444.4545.2844.4544.7044.70257,900
22 Mar 202445.0445.5243.9444.0244.02408,600
21 Mar 202446.7246.8544.6944.9344.93747,100
20 Mar 202446.2647.5246.2646.9246.92298,200
19 Mar 202446.4146.6145.5746.3846.38293,600
19 Mar 20240.51 Dividend
18 Mar 202447.3247.5546.4746.9246.41341,400
15 Mar 202447.1448.3946.5847.5046.98512,600
14 Mar 202448.2048.2047.1847.4546.93192,800
13 Mar 202448.0249.2847.8648.3247.79230,900
12 Mar 202448.6448.8648.0048.2447.72275,400
11 Mar 202450.1350.5948.4948.5047.97288,200
08 Mar 202450.7551.3550.2450.3649.81216,500
07 Mar 202451.0251.0749.7950.3749.82172,900
06 Mar 202449.9851.1049.7650.8050.25181,900
05 Mar 202447.7150.4147.5749.7049.16283,600
04 Mar 202449.7550.5747.8947.9647.44300,400
01 Mar 202448.4949.6547.1849.0648.53293,600
29 Feb 202447.4948.9146.3648.5147.98524,200
28 Feb 202449.9649.9644.8346.5045.99561,600
27 Feb 202445.2546.6145.2546.1745.67274,200
26 Feb 202445.8546.5345.4245.7645.26226,400
23 Feb 202445.2346.1945.1745.7045.20228,300
22 Feb 202444.8045.4644.3745.4344.94175,100
21 Feb 202444.8445.0344.1744.3543.87132,700
20 Feb 202444.5145.2144.5044.8844.39172,600
16 Feb 202444.1445.5943.6044.8044.31189,100
15 Feb 202444.1045.2043.8744.6144.13234,000
14 Feb 202444.7144.7442.8643.7543.27212,700
13 Feb 202445.0145.3743.8044.0843.60270,200
12 Feb 202445.8047.0945.8046.5246.01142,500
09 Feb 202446.5946.8545.4845.7345.23198,600
08 Feb 202445.5746.6745.1246.6546.14142,100
07 Feb 202446.2746.2745.1145.3144.82153,700
06 Feb 202445.2246.6745.0446.0645.56117,800
05 Feb 202446.2246.2245.1945.3144.82163,500
02 Feb 202447.0747.3246.0146.9746.46207,700
01 Feb 202446.9547.8346.7147.7447.22138,000
31 Jan 202447.3648.5546.4946.6546.14252,100
30 Jan 202447.3047.7446.9647.3746.86128,100
29 Jan 202445.9347.6945.8347.5947.07144,200
26 Jan 202446.2246.7145.8846.0945.59122,700
25 Jan 202445.8346.1845.2746.0145.51113,800
24 Jan 202446.4546.4545.0345.3344.84159,200
23 Jan 202446.7746.8445.6046.0345.53181,600
22 Jan 202445.1546.9545.1446.1245.62293,600
19 Jan 202444.7745.2444.2644.9444.45207,300
18 Jan 202444.1144.6243.7444.5744.09181,500
17 Jan 202443.4644.4343.2243.8743.39168,200
16 Jan 202444.2144.4943.4044.1343.65299,800
12 Jan 202447.0247.0244.3044.3943.91283,900
11 Jan 202447.7148.0546.6946.7746.26240,800
10 Jan 202446.4747.7946.4747.7747.25184,500
09 Jan 202446.5146.9646.3346.6646.15149,600
08 Jan 202445.8947.5045.6447.2946.78173,600
05 Jan 202445.9446.6745.7745.8645.36211,100
04 Jan 202446.2646.9145.7546.2745.77286,500
03 Jan 202448.8248.9946.2846.3145.81329,600
02 Jan 202449.4450.5548.8949.0748.54215,300
29 Dec 202350.5150.8449.4049.6549.11304,800
28 Dec 202350.6351.1350.1450.4249.87166,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...