DineEquity, Inc Historical Stock Prices

DIN 
$76.39
*  
0.19
 negative 
0.25%
Get DIN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  76.52  76.764  76.05  76.39 64,468
04/17/2014 76.05 76.764 76.05 76.39 64,468
04/16/2014 75.6 76.45 75.5 76.2 60,211
04/15/2014 76.25 76.81 74.52 75.32 82,025
04/14/2014 76.27 76.89 75.45 76.23 105,936
04/11/2014 75.26 76.51 75.07 75.47 127,689
04/10/2014 77.36 78.01 75.78 76 89,502
04/09/2014 76.31 77.34 75.76 77.19 93,595
04/08/2014 76.65 77.275 75.62 76.04 143,542
04/07/2014 77.88 77.89 76.33 76.5 172,005
04/04/2014 78.57 78.65 77.72 77.92 175,543
04/03/2014 79.94 80.2877 78.31 78.81 57,372
04/02/2014 79.11 79.99 78.87 79.8 90,651
04/01/2014 78.48 79.13 78.22 78.55 136,411
03/31/2014 78.3 78.6529 77.83 78.07 85,539
03/28/2014 78.42 79.49 77.98 78.11 59,763
03/27/2014 77.89 78.55 77.42 78.1 79,421
03/26/2014 80.06 80.37 78.13 78.29 128,195
03/25/2014 80.45 80.45 79.25 79.77 117,261
03/24/2014 80.75 80.954 79.38 79.77 109,959
03/21/2014 81.09 81.5 80.42 80.78 113,120
03/20/2014 80.02 80.87 79.81 80.68 43,652
03/19/2014 81.4 81.59 79.12 80.11 244,198
03/18/2014 81.43 82 80.99 81.45 53,256
03/17/2014 81.42 82.18 81.08 81.18 57,046
03/14/2014 80.48 82.07 80.48 81 127,851
03/13/2014 83 83 80.1 80.52 239,613
03/12/2014 82.24 83.036 82.01 82.68 79,358
03/11/2014 84.31 84.58 82.77 83.25 135,253
03/10/2014 84.2 84.5 83.54 84 234,080
03/07/2014 84.2 84.42 82.46 84.1 126,062
03/06/2014 85.14 85.14 83.45 83.72 509,404
03/05/2014 84.59 85.73 84.1 84.72 253,023
03/04/2014 84.44 85.27 84.28 84.87 377,008
03/03/2014 85.39 85.39 81.74 83.43 160,822
02/28/2014 84.24 84.73 83.16 83.75 212,337
02/27/2014 83.2 84.84 82.98 84.04 168,800
02/26/2014 81.9 84.56 78.15 83.69 220,430
02/25/2014 82.42 82.5 81.43 81.57 119,669
02/24/2014 82 82.56 81.55 82.01 78,233
02/21/2014 81.45 81.98 80.98 81.62 155,275
02/20/2014 79.176 81.8 79.176 81.05 212,801
02/19/2014 78.86 78.9776 78.08 78.33 100,910
02/18/2014 76.7 78.96 76.065 78.78 155,417
02/14/2014 77.65 77.65 76.47 76.55 137,569
02/13/2014 76.51 78.19 75.75 77.98 201,673
02/12/2014 79.24 79.38 75.955 76.69 250,129
02/11/2014 80.47 80.745 78.75 78.92 155,018
02/10/2014 79.04 82 79.04 80.5 260,882
02/07/2014 78 80.15 77.75 78.37 234,928
02/06/2014 75.13 77.04 75.13 76.41 207,657
02/05/2014 76.6 77.66 74.21 75.06 158,304
02/04/2014 77.37 77.44 76.12 76.68 99,222
02/03/2014 77.92 78.88 75.22 76.86 120,489
01/31/2014 77.27 78.5 76.53 77.81 86,671
01/30/2014 77.8 78.82 77.43 77.71 53,539
01/29/2014 79.08 79.16 77 77.25 39,026
01/28/2014 78.91 80.05 77.95 79.53 130,225
01/27/2014 80.06 80.4475 78.6131 78.63 49,077
01/24/2014 82.28 82.28 79.88 80.18 60,880
01/23/2014 82.25 82.99 81.884 82.6 108,164
01/22/2014 82.6 82.74 81.89 82.46 26,968
01/21/2014 83 83.25 81.27 82.21 41,579
01/17/2014 83.01 83.9901 81.85 82.21 28,194
01/16/2014 83.46 84.41 83.15 83.23 39,957
01/15/2014 83.1 84.73 83.1 83.69 44,286
01/14/2014 81.7 83.55 81.3267 82.99 62,321
01/13/2014 83.26 83.26 81.22 81.84 77,351
01/10/2014 83.3 83.36 82.35 83.14 34,462
01/09/2014 83.77 84.424 82.01 83.04 56,770
01/08/2014 83.45 84.42 82.7 83.27 80,865
01/07/2014 82.75 84.16 82.01 83.48 45,861
01/06/2014 84.18 84.4244 82.13 82.55 49,938
01/03/2014 83.97 84.8 83.012 84.03 58,812
01/02/2014 83.44 84.19 83.019 84.02 70,880
12/31/2013 84.2 84.52 83.1 83.55 61,842
12/30/2013 84.48 84.79 83.71 84.23 37,130
12/27/2013 84.94 84.94 83.86 84.28 34,932
12/26/2013 84.71 85.32 84.43 84.58 31,596
12/24/2013 84.47 84.7 83.9 84.23 23,536
12/23/2013 83.9 84.44 83.47 84.23 62,035
12/20/2013 83.33 83.95 82.393 83.65 210,481
12/19/2013 84.19 84.19 82.02 82.99 72,309
12/18/2013 83.34 84.23 82.411 84.08 75,464
12/17/2013 83.38 83.85 82.4029 83.17 54,898
12/16/2013 82.78 84.1282 82.78 83.26 62,149
12/13/2013 81.87 83.22 81.59 82.35 105,940
12/12/2013 82.01 82.89 81.31 81.62 68,696
12/11/2013 82.01 82.06 81.22 81.79 101,987
12/10/2013 83.82 83.98 81.56 81.7 80,863
12/09/2013 83.29 84.39 82.715 84.15 88,157
12/06/2013 83.47 83.94 82.714 83.45 52,441
12/05/2013 83.33 83.77 82.79 83.27 66,791
12/04/2013 84.04 84.45 83.23 83.43 100,913
12/03/2013 83.21 84.74 82.635 84.55 291,176
12/02/2013 84.85 84.85 83.26 83.71 100,329
11/29/2013 84.3 84.54 83.37 84.13 37,479
11/27/2013 83.98 84.14 83.65 83.9 67,361
11/26/2013 84.34 84.7 83.56 83.68 89,600
11/25/2013 84.74 85.74 83.95 84.35 76,068
11/22/2013 84.4 84.89 83.81 84.16 78,023
11/21/2013 82.74 84.65 82.74 84.44 74,753
11/20/2013 81.68 82.8599 81.61 82.45 72,779
11/19/2013 82.44 82.91 81.1 81.47 57,967
11/18/2013 83.01 83.14 81.95 82.3 47,092
11/15/2013 82.38 83 82 82.82 80,807
11/14/2013 82.57 82.6226 82.04 82.48 40,886
11/13/2013 81.29 82.39 81.16 82.35 91,916
11/12/2013 81.4 81.8 80.85 81.49 70,265
11/11/2013 80.95 81.22 80.04 81.08 70,076
11/08/2013 80.37 81.15 79.92 80.86 79,112
11/07/2013 81.38 81.61 80.17 80.47 101,414
11/06/2013 82.27 82.27 80.86 81.13 86,806
11/05/2013 80.58 82.36 80.58 81.97 73,492
11/04/2013 80.93 81.28 80.45 80.62 141,029
11/01/2013 82.06 82.23 79.35 80.81 253,226
10/31/2013 82.83 83.4 81.74 82.07 181,431
10/30/2013 80.07 83.14 79.14 82.73 271,504
10/29/2013 74 80.12 74 79.99 459,115
10/28/2013 72.77 73.075 71.49 71.5 202,697
10/25/2013 73.18 73.18 72.06 72.75 86,250
10/24/2013 72.44 73.07 71.89 72.77 64,004
10/23/2013 72.76 72.76 71.73 72.16 75,332
10/22/2013 72.81 73.88 72.81 72.85 108,138
10/21/2013 72.84 73.108 72.28 72.7 78,286
10/18/2013 73.51 73.99 72.45 72.98 108,684
10/17/2013 71.21 72.93 70.69 72.92 122,489
10/16/2013 70.7 71.64 70.41 71.28 83,634
10/15/2013 70.06 71.28 69.95 70.17 123,492
10/14/2013 69.9 71.11 69.36 70.38 123,222
10/11/2013 67.55 70.174 67.4 70.01 98,113
10/10/2013 67.45 68.2 67.43 67.91 88,493
10/09/2013 66.06 67.61 65.96 67 98,062
10/08/2013 67.08 67.42 66.03 66.09 80,320
10/07/2013 66.61 67.39 66.395 66.92 95,472
10/04/2013 66.93 67.81 66.6 66.9 177,330
10/03/2013 68.73 69.09 67.02 67.11 122,982
10/02/2013 68.6 69.58 68 69.22 73,668
10/01/2013 69.2 69.47 68.17 69.32 52,046
09/30/2013 67.38 69.08 67.38 69 107,955
09/27/2013 67.93 69.04 67.66 68.12 77,236
09/26/2013 68.14 68.81 67.39 68.21 76,048
09/25/2013 68.88 69.622 67.94 68.07 82,825
09/24/2013 68.86 69.81 68.275 69.01 90,601
09/23/2013 68.86 69.47 67.91 68.66 165,227
09/20/2013 68.68 70.11 68.34 68.77 164,900
09/19/2013 68.17 68.91 67.65 68.78 77,419
09/18/2013 67.41 68.42 66.89 68.12 53,081
09/17/2013 66.67 67.41 66.45 67.35 31,172
09/16/2013 67.88 68.65 66.46 66.83 38,552
09/13/2013 66.34 67.51 66.11 67.21 62,189
09/12/2013 65.96 66.58 65.16 65.99 110,908
09/11/2013 65.71 66.26 65.128 65.89 52,868
09/10/2013 66.23 66.23 65 65.6 118,210
09/09/2013 64.81 66 64.77 65.89 81,860
09/06/2013 65.31 65.56 64.44 64.79 175,116
09/05/2013 66.58 66.58 65.5 65.84 76,621
09/04/2013 66.38 67.23 66.1 66.38 52,315
09/03/2013 66.84 67.23 66.06 66.4 108,354
08/30/2013 67.05 67.28 66.01 66.27 83,519
08/29/2013 66.27 68.37 66.27 67.09 68,455
08/28/2013 66.53 66.78 65.97 66.27 248,744
08/27/2013 66.56 66.88 66 66.54 122,074
08/26/2013 67.4 68.37 66.945 67.31 61,762
08/23/2013 68.46 68.46 67.2 67.3 45,328
08/22/2013 67.98 69.09 67.37 68.37 73,200
08/21/2013 67.93 68.36 67.31 67.73 61,157
08/20/2013 67.05 68.565 66.63 67.98 151,788
08/19/2013 68.11 68.11 66.59 66.79 204,962
08/16/2013 67.99 68.77 67.46 68.06 90,741
08/15/2013 68.34 68.87 67.8 68.31 66,812
08/14/2013 69.62 69.83 68.76 68.84 72,098
08/13/2013 70.31 70.38 69.47 69.61 51,713
08/12/2013 70.29 70.37 69.76 70.08 47,959
08/09/2013 70.45 70.76 70.16 70.35 56,756
08/08/2013 70.75 70.82 70.07 70.38 91,258
08/07/2013 71.06 71.06 70.14 70.26 88,069
08/06/2013 71.73 71.89 70.95 71.23 81,790
08/05/2013 71.93 72.49 71.34 71.81 106,241
08/02/2013 71.79 72.04 70.79 71.83 68,566
08/01/2013 70.33 71.68 69.83 71.3 100,297
07/31/2013 69.72 70.24 69.39 69.67 288,621
07/30/2013 68.05 72.43 67.38 69.69 520,693
07/29/2013 65.81 66.44 65.15 65.38 193,987
07/26/2013 65.6 66.43 65.432 65.67 188,114
07/25/2013 66.05 66.27 65.42 65.92 226,874
07/24/2013 69.14 69.14 66.15 66.4 175,552
07/23/2013 70.29 70.42 68.64 68.81 97,412
07/22/2013 70.65 70.75 69.03 70.29 105,373
07/19/2013 70.75 71.02 70.0888 70.75 165,401
07/18/2013 70.68 72.19 70.63 71.74 60,528
07/17/2013 71.38 71.43 70.05 70.57 43,515
07/16/2013 71.8 71.8 70.92 71.25 42,412
07/15/2013 71.66 72.49 71.49 71.9 61,888
07/12/2013 71.13 71.69 70.94 71.58 75,806
07/11/2013 71.43 71.64 70.57 70.98 66,933
07/10/2013 71.36 71.615 70.41 70.88 65,275
07/09/2013 71.45 71.656 70.91 71.48 86,653
07/08/2013 71.1 71.85 70.86 70.95 86,003
07/05/2013 70.51 71.5 70.33 70.68 84,339
07/03/2013 68.54 70 68.45 69.79 58,493
07/02/2013 68.87 69.02 67.84 68.62 126,462
07/01/2013 69.19 69.84 68.27 68.65 137,469
06/28/2013 68.62 69.03 68.5 68.87 287,128
06/27/2013 68.02 68.82 67.85 68.67 94,866
06/26/2013 67.74 68.14 67.35 67.55 122,475
06/25/2013 67.51 67.76 66.9 67.28 112,905
06/24/2013 67.72 67.956 66.39 67.12 121,820
06/21/2013 70.31 70.35 67.51 68.21 240,937
06/20/2013 70.97 71.24 69.66 70.05 131,274
06/19/2013 71.59 71.87 71.16 71.24 89,469
06/18/2013 71.47 71.72 70.86 71.56 249,571
06/17/2013 72.41 72.72 70.9 71.37 65,551
06/14/2013 72.23 72.46 71.59 71.84 48,662
06/13/2013 71.67 72.52 71.31 72.16 59,153
06/12/2013 72.68 72.68 71.52 71.68 52,730
06/11/2013 74.37 74.37 72.83 73 86,400
06/10/2013 74.13 74.965 74.05 74.5 314,206
06/07/2013 73.21 74.46 73.2 73.65 117,858
06/06/2013 71.96 73.07 71.91 72.91 93,688
06/05/2013 72.47 72.81 71.35 71.84 88,330
06/04/2013 72.38 73.3 71.65 72.36 238,072
06/03/2013 72.66 72.86 71.465 72.67 140,514
05/31/2013 72.7 73.57 72.38 72.39 164,929
05/30/2013 72.05 73.02 71.76 72.7 176,353
05/29/2013 71.82 72.51 71.6 71.97 91,102
05/28/2013 71.81 72.62 71.61 72.22 99,581
05/24/2013 70.42 71.24 70.09 71.04 68,630
05/23/2013 70.05 71.1 69.88 70.94 78,063
05/22/2013 71 71.84 69.88 70.51 203,772
05/21/2013 71.07 72.1 70.79 70.99 210,453
05/20/2013 70.92 71.7148 70.54 71 243,241
05/17/2013 71.5 71.55 70.69 71 182,737
05/16/2013 72.2 72.72 70.87 71.49 130,926
05/15/2013 72.51 73.33 72.36 72.5 187,443
05/14/2013 72.26 72.8548 72.26 72.5 162,937
05/13/2013 72.74 72.765 71.67 72.1 122,329
05/10/2013 72.51 72.95 72.35 72.64 67,311
05/09/2013 72.72 72.87 71.815 72.34 61,473
05/08/2013 72.47 72.82 72.31 72.62 97,885
05/07/2013 72.47 73.0607 72.1 72.45 134,538
05/06/2013 71.47 72.44 70.94 72.21 267,234
05/03/2013 71.62 71.9 71.24 71.36 214,381
05/02/2013 71 72.38 70.865 71.12 232,431
05/01/2013 71.19 71.33 69.93 70.4 175,709
04/30/2013 70.7 71.35 70.455 71.24 91,745
04/29/2013 71 71.28 70.35 70.51 100,751
04/26/2013 70.7 70.94 69.49 70.8 107,350
04/25/2013 70.12 71.34 70.07 70.7 56,147
04/24/2013 69.13 70.15 68.87 69.72 63,548
04/23/2013 69.05 69.3 68.21 69.13 50,270
04/22/2013 69.27 69.77 67.8 68.71 110,952
04/19/2013 68.39 69.75 68.18 69.03 118,222
04/18/2013 67.82 68.87 67.32 68.3 234,326
04/17/2013 68.12 68.29 67.08 67.6 142,496
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?