Historical Stock Prices

DIN 
$83.2
*  
0.25
0.3%
Get DIN Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DIN now
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 83.71 83.71 83.06 83.2 36,329
08/28/2014 83.1 84.1053 82.93 83.45 62,194
08/27/2014 84.13 84.13 83.36 83.4 59,536
08/26/2014 84.4 84.6 84.24 84.41 78,293
08/25/2014 84.18 84.51 83.46 84.42 106,428
08/22/2014 84.45 84.6 83.63 83.77 59,617
08/21/2014 84.38 84.52 83.36 84.34 52,751
08/20/2014 84 84.59 83.71 84.25 56,806
08/19/2014 84.29 84.57 83.96 84.4 99,119
08/18/2014 83.83 84.24 83.44 84.06 56,304
08/15/2014 84.55 84.55 82.7701 83.17 85,296
08/14/2014 84.37 84.9 83.56 83.96 171,651
08/13/2014 83.65 84.35 83.07 84.03 141,201
08/12/2014 82.95 83.39 82.5 83.3 104,957
08/11/2014 82.11 83.7508 81.81 83.03 96,172
08/08/2014 81.59 82.51 81.34 81.78 124,708
08/07/2014 82.3 82.8 81.29 81.63 146,963
08/06/2014 81.04 82.76 81.04 81.98 111,189
08/05/2014 80.74 82.14 80.43 81.22 123,465
08/04/2014 80.7 81.2 79.83 80.9 102,286
08/01/2014 81.16 81.48 79.71 80.55 103,661
07/31/2014 81.38 81.4876 80.825 81.05 137,590
07/30/2014 84.07 84.07 81.79 82.03 205,760
07/29/2014 82 84.71 80.45 83.5 394,294
07/28/2014 76.9 78.79 76.44 78.76 177,625
07/25/2014 76.58 76.77 75.9 76.75 86,761
07/24/2014 76.27 77.01 75.8525 76.9 78,666
07/23/2014 76.5 76.875 75.59 76.2 68,812
07/22/2014 76.57 77.1 76.17 76.49 49,029
07/21/2014 76.14 76.56 74.93 76.23 94,766
07/18/2014 75.76 77.2 75.76 76.52 75,645
07/17/2014 76.4 76.82 75.78 75.99 77,868
07/16/2014 78.03 78.03 76.84 76.93 58,865
07/15/2014 76.77 77.85 76.3 77.69 122,454
07/14/2014 78.18 78.36 76.88 76.89 125,640
07/11/2014 78.95 78.95 77.5 77.56 126,138
07/10/2014 78.39 79.33 77.67 78.83 95,812
07/09/2014 79.91 80.25 79.01 79.27 111,071
07/08/2014 80.03 80.12 79.21 79.61 122,843
07/07/2014 79.54 80.65 79.54 80.08 286,331
07/03/2014 79.47 79.91 79.26 79.89 69,445
07/02/2014 79.9 79.95 79.1 79.32 112,497
07/01/2014 79.99 80.25 79.75 79.95 148,297
06/30/2014 79.83 79.83 79.08 79.49 82,804
06/27/2014 79.52 80.1178 79.47 79.85 145,069
06/26/2014 79.63 80.16 79.44 79.87 72,258
06/25/2014 79.15 79.97 78.86 79.79 114,723
06/24/2014 80 80.3 79.32 79.44 86,632
06/23/2014 80.06 80.34 79.65 80 63,363
06/20/2014 80.26 80.3 79.41 79.78 145,296
06/19/2014 80.57 81.14 79.79 80.01 102,165
06/18/2014 79.87 80.72 79.67 80.4 118,459
06/17/2014 79.94 80.44 79.74 80.14 175,268
06/16/2014 80.02 80.41 79.78 80.05 87,962
06/13/2014 81.32 81.32 80.56 80.78 95,461
06/12/2014 82.06 82.07 80.772 81.31 141,688
06/11/2014 81.4 82.64 81.4 82.46 138,701
06/10/2014 82.52 82.72 81.33 82.02 116,343
06/09/2014 82.1 82.75 82.1 82.67 169,387
06/06/2014 82.41 82.64 81.8 82.32 163,100
06/05/2014 81.22 82.27 80.9 81.95 413,838
06/04/2014 80.23 81.7 80.13 80.87 143,874
06/03/2014 79.75 81.59 79.75 80.43 391,890
06/02/2014 79.96 80.7 79.12 80.03 123,930
05/30/2014 79.51 79.56 78.96 79.39 80,690
05/29/2014 79.9 79.9 79.09 79.43 45,152
05/28/2014 79.7 80.04 79.46 79.8 54,882
05/27/2014 80 80.15 79.785 80.01 92,595
05/23/2014 79.96 80.09 79.5 79.98 53,745
05/22/2014 78.72 80.34 78.72 79.75 69,176
05/21/2014 79.55 79.86 78.31 78.78 73,549
05/20/2014 79.83 79.87 78.75 79.43 111,441
05/19/2014 79.6 80.26 79.6 79.93 134,110
05/16/2014 79.05 80.19 79.05 79.99 124,451
05/15/2014 77.68 79.43 76.58 79.26 203,146
05/14/2014 79.6 80.16 77.86 78.17 69,923
05/13/2014 79.96 80.16 79.75 79.88 160,249
05/12/2014 79.41 80.39 79.41 79.82 117,716
05/09/2014 77.69 78.91 77.55 78.82 77,221
05/08/2014 79.3 80.13 77.71 78.01 74,980
05/07/2014 79.74 79.74 78.27 79.17 73,882
05/06/2014 79.61 80.23 79.1 79.54 110,017
05/05/2014 79.67 80.6 78.99 80.01 120,145
05/02/2014 81.1 81.87 80.025 80.15 121,372
05/01/2014 78 82.74 78 80.89 358,351
04/30/2014 75.3 75.85 74.4 75.81 165,343
04/29/2014 75.6 76.42 75.2603 75.75 140,467
04/28/2014 75.86 76.63 74.07 75.28 150,895
04/25/2014 75.93 76.41 75.65 75.82 105,492
04/24/2014 76.55 76.86 75.93 76.37 84,894
04/23/2014 77.21 77.21 75.99 76.3 115,764
04/22/2014 76.61 77.89 76.61 77.56 75,830
04/21/2014 76.36 76.88 75.91 76.49 64,040
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
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 Brokers before you trade

Want to trade FX?