Australia markets close in 4 hours 29 minutes

Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.20+0.93 (+3.18%)
At close: 04:00PM EDT
30.20 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 202429.0630.4528.7230.2030.20715,000
09 Oct 202429.7930.1229.1029.2729.27861,100
08 Oct 202430.3330.5629.6329.7829.78787,300
07 Oct 202432.3532.7529.4630.4830.481,131,500
04 Oct 202433.0533.2931.3332.7532.751,176,300
03 Oct 202434.0334.4233.4933.5533.55585,600
02 Oct 202434.5234.9833.8734.5434.54699,200
01 Oct 202433.8735.7633.3834.7334.731,352,400
30 Sept 202431.5631.8931.0031.2331.23539,200
27 Sept 202431.9032.5231.4731.6431.64693,200
26 Sept 202430.8231.8730.7131.5631.56679,500
25 Sept 202430.5330.6530.0330.3430.34551,300
24 Sept 202429.9031.2829.8030.5430.54877,500
23 Sept 202429.9230.0829.2129.6829.68845,700
20 Sept 202430.1530.4429.4929.6129.613,653,100
20 Sept 20240.51 Dividend
19 Sept 202431.0131.5430.5030.7930.28988,100
18 Sept 202430.0031.1429.8930.0529.55692,700
17 Sept 202430.6530.9629.6430.0129.51719,000
16 Sept 202430.6331.1829.7730.1929.69689,700
13 Sept 202429.8430.4729.3730.4429.94499,200
12 Sept 202429.1729.5128.6429.1428.66541,300
11 Sept 202428.7929.0128.2528.9728.49450,100
10 Sept 202429.0429.0928.5128.8728.39450,200
09 Sept 202429.7730.4428.4129.0928.611,033,600
06 Sept 202430.5031.4330.5030.7530.24465,300
05 Sept 202431.9031.9930.4030.4929.98393,400
04 Sept 202430.1131.6530.1031.6231.10454,700
03 Sept 202431.4131.6829.8730.2029.70484,100
30 Aug 202431.9632.1531.3031.6231.10547,800
29 Aug 202432.8232.9631.8631.8731.34376,900
28 Aug 202431.6932.6531.5532.5131.97446,700
27 Aug 202431.8432.0631.2331.8431.31299,900
26 Aug 202433.0933.3031.6831.9231.39453,200
23 Aug 202432.4833.6232.2532.8732.33400,900
22 Aug 202432.8133.2132.1332.1631.63304,700
21 Aug 202433.3133.6332.7732.8932.35355,200
20 Aug 202432.3733.3832.3633.1632.61347,100
19 Aug 202432.3932.6932.2432.5732.03357,600
16 Aug 202432.2532.8432.2232.3731.83334,900
15 Aug 202431.1933.0731.1932.2331.70398,600
14 Aug 202431.0031.0029.9630.4329.93455,200
13 Aug 202430.1031.3429.9031.0030.49514,700
12 Aug 202430.1830.3129.6129.6629.17558,400
09 Aug 202429.8530.2729.2530.1029.60669,100
08 Aug 202430.2931.3329.6029.7529.26931,400
07 Aug 202432.4933.8230.0130.4429.941,273,900
06 Aug 202431.6432.4431.3031.9131.38660,500
05 Aug 202431.2031.8330.6531.5931.07575,100
02 Aug 202433.4333.4331.8132.5732.03553,500
01 Aug 202435.8535.9933.4733.9433.38549,000
31 July 202435.4536.9934.5335.8435.25473,600
30 July 202434.6535.5034.6535.4834.89625,600
29 July 202434.4034.8734.0634.8134.23358,100
26 July 202434.7735.1934.2334.4633.89347,500
25 July 202433.5034.7033.1134.2433.67351,800
24 July 202435.0135.0133.3533.3732.82411,900
23 July 202435.7136.1935.2335.2934.71350,500
22 July 202435.4336.3534.6236.2135.61364,500
19 July 202436.1836.1834.7935.4334.84532,000
18 July 202436.2036.9535.9036.0235.42636,800
17 July 202435.7337.3435.7336.9036.29554,000
16 July 202434.4036.0534.2335.9035.31426,700
15 July 202434.2035.0933.8934.3433.77585,600
12 July 202433.8434.2233.3533.9733.41479,700
11 July 202431.9434.0831.9433.3232.77533,300
10 July 202431.5432.1831.2431.6631.14419,600
09 July 202432.1832.6631.2531.4330.91583,200
08 July 202433.5933.8532.1632.1831.65574,500
05 July 202434.1634.4233.0433.1232.57501,300
03 July 202434.6234.8434.0034.1433.57224,000
02 July 202434.7535.1134.4034.5033.93326,800
01 July 202436.2736.2734.5234.7134.14403,200
28 June 202436.4736.6235.5736.2035.60956,700
27 June 202436.7436.7435.5736.1935.59521,200
26 June 202436.0336.9935.8736.7536.14388,600
25 June 202437.9938.1036.3836.3935.79475,300
24 June 202438.1438.6837.6138.0037.37344,000
21 June 202438.7339.2137.8238.0337.40728,800
20 June 202437.2738.9437.1138.5637.92368,000
20 June 20240.51 Dividend
18 June 202437.3637.6337.0437.5836.46406,200
17 June 202437.1937.3135.9337.3036.18550,600
14 June 202437.4637.5736.9337.1436.03452,600
13 June 202436.1337.9736.0637.8336.70619,900
12 June 202437.2237.7236.3136.3435.25340,300
11 June 202436.0536.6135.4636.5035.41495,100
10 June 202437.5137.5136.3136.3835.29574,300
07 June 202438.6338.8137.4037.7236.59472,800
06 June 202438.4639.0438.2939.0437.87299,900
05 June 202439.2339.2338.0538.4137.26342,300
04 June 202439.8740.2239.1639.2338.06290,300
03 June 202439.5040.7539.1540.1238.92522,200
31 May 202438.1339.5737.8539.4538.27526,900
30 May 202438.1138.2437.4237.8636.73367,400
29 May 202437.6137.8037.1937.6436.51391,100
28 May 202439.2039.7238.0738.3037.15383,300
24 May 202439.2339.7438.7939.2038.03321,800
23 May 202440.3640.3638.8439.0437.87496,100
22 May 202441.4041.6840.2040.4539.24343,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...