Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.39

+0.06

(+0.14%)

At close: 04:00PM EDT

42.52

-0.86

(-1.98%)

After hours:

04:03PM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	43.09	43.71	42.44	43.39	43.39	321,787
15 Apr 2024	43.00	43.64	42.62	43.33	43.33	315,100
12 Apr 2024	43.44	43.60	42.61	42.82	42.82	226,300
11 Apr 2024	43.71	43.87	43.09	43.51	43.51	256,800
10 Apr 2024	43.50	43.64	42.70	43.51	43.51	305,000
09 Apr 2024	44.16	44.69	43.92	44.34	44.34	294,400
08 Apr 2024	43.42	44.49	43.42	44.37	44.37	332,500
05 Apr 2024	44.00	44.27	43.08	43.22	43.22	501,400
04 Apr 2024	45.32	46.08	44.02	44.09	44.09	334,900
03 Apr 2024	45.00	45.58	45.00	45.02	45.02	280,700
02 Apr 2024	46.02	46.28	44.88	45.15	45.15	285,300
01 Apr 2024	46.82	47.19	45.79	46.34	46.34	366,000
28 Mar 2024	46.34	47.25	46.27	46.48	46.48	201,700
27 Mar 2024	45.32	46.39	45.32	46.18	46.18	246,200
26 Mar 2024	45.07	45.36	44.55	44.94	44.94	230,200
25 Mar 2024	44.45	45.28	44.45	44.70	44.70	257,900
22 Mar 2024	45.04	45.52	43.94	44.02	44.02	408,600
21 Mar 2024	46.72	46.85	44.69	44.93	44.93	747,100
20 Mar 2024	46.26	47.52	46.26	46.92	46.92	298,200
19 Mar 2024	46.41	46.61	45.57	46.38	46.38	293,600
19 Mar 2024	0.51 Dividend
18 Mar 2024	47.32	47.55	46.47	46.92	46.41	341,400
15 Mar 2024	47.14	48.39	46.58	47.50	46.98	512,600
14 Mar 2024	48.20	48.20	47.18	47.45	46.93	192,800
13 Mar 2024	48.02	49.28	47.86	48.32	47.79	230,900
12 Mar 2024	48.64	48.86	48.00	48.24	47.72	275,400
11 Mar 2024	50.13	50.59	48.49	48.50	47.97	288,200
08 Mar 2024	50.75	51.35	50.24	50.36	49.81	216,500
07 Mar 2024	51.02	51.07	49.79	50.37	49.82	172,900
06 Mar 2024	49.98	51.10	49.76	50.80	50.25	181,900
05 Mar 2024	47.71	50.41	47.57	49.70	49.16	283,600
04 Mar 2024	49.75	50.57	47.89	47.96	47.44	300,400
01 Mar 2024	48.49	49.65	47.18	49.06	48.53	293,600
29 Feb 2024	47.49	48.91	46.36	48.51	47.98	524,200
28 Feb 2024	49.96	49.96	44.83	46.50	45.99	561,600
27 Feb 2024	45.25	46.61	45.25	46.17	45.67	274,200
26 Feb 2024	45.85	46.53	45.42	45.76	45.26	226,400
23 Feb 2024	45.23	46.19	45.17	45.70	45.20	228,300
22 Feb 2024	44.80	45.46	44.37	45.43	44.94	175,100
21 Feb 2024	44.84	45.03	44.17	44.35	43.87	132,700
20 Feb 2024	44.51	45.21	44.50	44.88	44.39	172,600
16 Feb 2024	44.14	45.59	43.60	44.80	44.31	189,100
15 Feb 2024	44.10	45.20	43.87	44.61	44.13	234,000
14 Feb 2024	44.71	44.74	42.86	43.75	43.27	212,700
13 Feb 2024	45.01	45.37	43.80	44.08	43.60	270,200
12 Feb 2024	45.80	47.09	45.80	46.52	46.01	142,500
09 Feb 2024	46.59	46.85	45.48	45.73	45.23	198,600
08 Feb 2024	45.57	46.67	45.12	46.65	46.14	142,100
07 Feb 2024	46.27	46.27	45.11	45.31	44.82	153,700
06 Feb 2024	45.22	46.67	45.04	46.06	45.56	117,800
05 Feb 2024	46.22	46.22	45.19	45.31	44.82	163,500
02 Feb 2024	47.07	47.32	46.01	46.97	46.46	207,700
01 Feb 2024	46.95	47.83	46.71	47.74	47.22	138,000
31 Jan 2024	47.36	48.55	46.49	46.65	46.14	252,100
30 Jan 2024	47.30	47.74	46.96	47.37	46.86	128,100
29 Jan 2024	45.93	47.69	45.83	47.59	47.07	144,200
26 Jan 2024	46.22	46.71	45.88	46.09	45.59	122,700
25 Jan 2024	45.83	46.18	45.27	46.01	45.51	113,800
24 Jan 2024	46.45	46.45	45.03	45.33	44.84	159,200
23 Jan 2024	46.77	46.84	45.60	46.03	45.53	181,600
22 Jan 2024	45.15	46.95	45.14	46.12	45.62	293,600
19 Jan 2024	44.77	45.24	44.26	44.94	44.45	207,300
18 Jan 2024	44.11	44.62	43.74	44.57	44.09	181,500
17 Jan 2024	43.46	44.43	43.22	43.87	43.39	168,200
16 Jan 2024	44.21	44.49	43.40	44.13	43.65	299,800
12 Jan 2024	47.02	47.02	44.30	44.39	43.91	283,900
11 Jan 2024	47.71	48.05	46.69	46.77	46.26	240,800
10 Jan 2024	46.47	47.79	46.47	47.77	47.25	184,500
09 Jan 2024	46.51	46.96	46.33	46.66	46.15	149,600
08 Jan 2024	45.89	47.50	45.64	47.29	46.78	173,600
05 Jan 2024	45.94	46.67	45.77	45.86	45.36	211,100
04 Jan 2024	46.26	46.91	45.75	46.27	45.77	286,500
03 Jan 2024	48.82	48.99	46.28	46.31	45.81	329,600
02 Jan 2024	49.44	50.55	48.89	49.07	48.54	215,300
29 Dec 2023	50.51	50.84	49.40	49.65	49.11	304,800
28 Dec 2023	50.63	51.13	50.14	50.42	49.87	166,300
27 Dec 2023	51.04	51.18	50.25	50.85	50.30	255,500
26 Dec 2023	49.44	51.04	49.26	51.03	50.48	250,300
22 Dec 2023	48.96	49.64	48.48	49.20	48.67	130,100
21 Dec 2023	48.71	49.58	48.57	48.98	48.45	134,000
20 Dec 2023	49.17	49.70	47.85	47.94	47.42	213,000
19 Dec 2023	48.86	49.54	48.86	49.23	48.69	145,200
19 Dec 2023	0.51 Dividend
18 Dec 2023	49.57	50.63	49.00	49.07	48.03	265,900
15 Dec 2023	50.50	50.99	49.00	49.34	48.30	600,700
14 Dec 2023	50.95	52.05	50.80	51.44	50.35	266,400
13 Dec 2023	48.21	50.59	47.45	50.44	49.37	249,000
12 Dec 2023	48.57	48.96	48.11	48.19	47.17	149,500
11 Dec 2023	49.29	49.35	48.40	48.54	47.51	133,100
08 Dec 2023	49.13	49.72	48.44	49.23	48.19	172,700
07 Dec 2023	48.00	49.65	47.92	49.29	48.25	291,500
06 Dec 2023	46.23	48.58	46.23	48.08	47.06	409,500
05 Dec 2023	46.10	46.35	45.42	45.61	44.65	222,400
04 Dec 2023	46.08	47.56	45.99	46.20	45.22	197,800
01 Dec 2023	43.55	46.30	43.50	46.20	45.22	284,100
30 Nov 2023	43.40	44.00	42.84	43.47	42.55	276,700
29 Nov 2023	43.82	44.30	43.16	43.45	42.53	215,400
28 Nov 2023	44.00	44.00	43.21	43.53	42.61	153,500
27 Nov 2023	44.60	45.00	44.00	44.04	43.11	150,200
24 Nov 2023	44.91	45.01	44.38	44.80	43.85	122,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6404-0.0041(-0.64%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.32-0.09(-0.11%)

GOLD2,405.30+22.30(+0.94%)

Bitcoin AUD98,136.45-337.43(-0.34%)

Dine Brands Global, Inc. (DIN)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6404
-0.0041(-0.64%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.32
-0.09(-0.11%)

GOLD
2,405.30
+22.30(+0.94%)

Bitcoin AUD
98,136.45
-337.43(-0.34%)