DineEquity, Inc Historical Stock Prices

DIN 
$99.27
*  
0.19
0.19%
Get DIN Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading DIN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DIN After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  98  99.63  96.72  99.27 231,530
07/06/2015 98.18 99.81 98.18 99.46 69,377
07/02/2015 99.42 99.88 98.55 98.83 46,435
07/01/2015 99.6 100.1 98.775 99.1 85,457
06/30/2015 99.07 99.64 98.58 99.09 135,204
06/29/2015 98.48 98.75 98.0435 98.2 169,980
06/26/2015 99.48 99.75 98.73 98.92 337,244
06/25/2015 99.22 99.52 98.88 99.17 90,578
06/24/2015 99 99.75 98.88 98.94 88,894
06/23/2015 100.27 100.27 98.68 99.2 96,873
06/22/2015 99.57 100.23 99.49 99.68 77,204
06/19/2015 99.68 100.01 99.13 99.41 101,633
06/18/2015 99.57 100.32 99.28 99.5 108,186
06/17/2015 99.32 99.8 98.97 99.46 69,310
06/16/2015 98.32 99.51 97.93 99.08 104,066
06/15/2015 97.97 98.89 97.57 98.6 110,970
06/12/2015 99.02 99.53 98.811 98.86 130,964
06/11/2015 98.83 99.62 98.7696 99.09 105,264
06/10/2015 98.34 99.5987 98.12 98.74 110,841
06/09/2015 98.46 98.89 97.96 98.73 107,319
06/08/2015 98.9 99.37 98.27 98.84 208,220
06/05/2015 98.82 98.9 97.22 98.84 263,902
06/04/2015 99.05 99.575 98.31 98.6 297,832
06/03/2015 98.5 99.76 97.94 99.58 187,805
06/02/2015 97.64 98.49 97.48 98.1 165,187
06/01/2015 97.57 98.15 96.77 97.86 138,909
05/29/2015 97.95 98.83 97.0201 97.6 114,415
05/28/2015 97.87 98.45 97.43 98.36 159,606
05/27/2015 97.49 98.63 97.49 98.27 103,551
05/26/2015 97.7 98.08 96.77 97.47 125,005
05/22/2015 97.83 98.57 97.61 97.93 186,674
05/21/2015 97.89 98.49 97.635 97.92 137,784
05/20/2015 96.68 98.5 96.58 98.12 112,435
05/19/2015 96.01 98.02 95.61 97.29 132,008
05/18/2015 95.19 96.1 94.99 95.86 143,714
05/15/2015 96.28 96.67 95.47 95.81 92,052
05/14/2015 96.34 97.13 95.49 96.07 157,171
05/13/2015 96.04 96.91 95.85 96.1 297,611
05/12/2015 96.42 96.56 95.18 96 114,273
05/11/2015 97.37 97.55 96.6119 96.84 146,808
05/08/2015 98.65 98.985 97.57 97.61 207,562
05/07/2015 95.8 98.02 95.2 97.74 302,473
05/06/2015 95.53 96.03 94.54 95.7 282,140
05/05/2015 96.22 96.22 95.02 95.6 271,568
05/04/2015 95.24 96.62 95.11 96.21 256,268
05/01/2015 96.43 97.3 93.98 95.2 332,011
04/30/2015 103.72 103.72 95.64 96.43 345,766
04/29/2015 104.15 104.15 100.11 100.42 274,331
04/28/2015 104.24 105.17 103.35 104.81 161,730
04/27/2015 103.22 104.51 102.79 104.35 372,993
04/24/2015 101.13 103.12 100.83 103.05 133,519
04/23/2015 101.32 101.7399 99.14 101.1 378,979
04/22/2015 101.08 101.97 100.85 101.32 146,409
04/21/2015 101.83 102.018 100.93 101.08 113,305
04/20/2015 101.44 102.03 100.96 101.99 136,202
04/17/2015 102.74 103.05 101.14 101.33 114,059
04/16/2015 102.64 104.0827 102.35 102.8 138,311
04/15/2015 103.15 103.45 101.85 102.64 152,555
04/14/2015 103.11 103.5 102.12 103.02 257,419
04/13/2015 104.54 105.13 103.36 103.54 134,238
04/10/2015 105.08 106.06 104.42 104.94 108,961
04/09/2015 105.15 105.92 104.34 105.01 93,910
04/08/2015 103.62 105.57 103.62 105.18 184,241
04/07/2015 105.33 106.54 103.62 103.72 239,450
04/06/2015 105.59 107.07 105.11 105.9 116,236
04/02/2015 105.94 106.79 105.62 106.43 144,096
04/01/2015 106.73 106.87 104.93 105.87 158,700
03/31/2015 107.22 107.51 106.23 107.01 155,738
03/30/2015 106.69 107.55 106.4001 107.11 159,427
03/27/2015 105.62 106.86 105.14 106.32 152,680
03/26/2015 105.12 106.36 104.66 105.61 152,123
03/25/2015 107.05 107.54 105.65 105.96 290,842
03/24/2015 105.99 107.85 105.44 106.92 185,578
03/23/2015 106.42 106.57 104.54 106.19 120,378
03/20/2015 107.04 107.23 106.24 106.25 187,639
03/19/2015 104.8 106.29 104.8 106.02 99,472
03/18/2015 106.21 106.36 103.2 104.96 268,613
03/17/2015 106.3 107.19 105.57 106.95 207,518
03/16/2015 107.2 108.5 106.1 106.23 168,624
03/13/2015 107.56 108.51 105 106.56 183,525
03/12/2015 105.02 107.67 104.4101 107.4 143,302
03/11/2015 105.29 105.9699 103.66 104.56 198,112
03/10/2015 106.61 107.01 105.22 106.2 195,973
03/09/2015 106.77 107.6002 106.51 106.84 156,174
03/06/2015 107 108.0599 106.51 106.86 308,947
03/05/2015 105.97 107.4473 105.65 107.08 381,783
03/04/2015 107.04 107.4132 105.28 105.79 332,781
03/03/2015 108.27 109.26 106.82 107.36 397,557
03/02/2015 107.8 109.1 106.5 108.03 372,497
02/27/2015 108.89 109.5 107.3 108.53 170,055
02/26/2015 110.42 111.94 108.5355 109.69 234,605
02/25/2015 113.7 113.7 108.351 111.85 444,130
02/24/2015 111.22 114.23 111.055 113.72 337,618
02/23/2015 110.94 111.87 110.24 111.06 128,021
02/20/2015 111.25 111.25 109.45 110.75 152,852
02/19/2015 110.19 111.985 109.43 111.77 192,519
02/18/2015 105.57 110.35 105.57 110.08 254,041
02/17/2015 104.4 105.52 104.12 105.45 140,328
02/13/2015 104.89 105.55 103.5566 104.49 120,146
02/12/2015 104.91 105.35 104.075 105 161,364
02/11/2015 105.33 106.39 104.78 105.08 162,926
02/10/2015 105.82 106.13 105.21 105.65 177,605
02/09/2015 106.52 106.618 104.71 105.08 135,769
02/06/2015 107.5 108 106.34 107.02 184,916
02/05/2015 107.39 107.55 105.7654 107.18 99,542
02/04/2015 105.91 108.13 105.06 107.12 113,538
02/03/2015 105.69 107.15 105.47 106.42 228,303
02/02/2015 106.78 107.33 103.57 105.39 259,330
01/30/2015 108.56 108.56 106.17 106.75 168,750
01/29/2015 107.36 109.2 106.51 109.12 129,828
01/28/2015 108.95 109.19 106.86 107.15 126,207
01/27/2015 108 108.73 107.87 108.18 131,595
01/26/2015 108.88 109.93 108.74 109.01 118,438
01/23/2015 109 109.443 108 108.75 103,289
01/22/2015 107.55 109.22 106.45 109.09 148,028
01/21/2015 109.16 109.16 106.13 106.78 155,079
01/20/2015 109.29 110.12 108.54 109.81 246,855
01/16/2015 106.13 109.16 105.34 108.93 255,043
01/15/2015 108.08 108.08 105.35 106.36 176,942
01/14/2015 106.78 108.325 106.67 107.85 167,623
01/13/2015 107.65 108.75 106.59 107.45 205,653
01/12/2015 105.96 107.33 105.73 107 183,285
01/09/2015 106.38 107.2699 105.885 105.96 176,656
01/08/2015 107.51 108.81 106.44 106.82 210,118
01/07/2015 101.95 106.49 101.3 106.4 326,718
01/06/2015 101.56 101.56 100.16 101.06 283,864
01/05/2015 101.96 102.59 100.73 101.25 113,226
01/02/2015 103.93 104.13 101.47 102.67 343,879
12/31/2014 103.44 104.038 103.05 103.64 139,585
12/30/2014 103.13 104.13 102.64 103.19 66,257
12/29/2014 102.54 103.87 102.44 103.47 89,032
12/26/2014 102.23 102.56 101.9455 102.41 114,993
12/24/2014 102.3 102.69 101.4601 101.87 67,128
12/23/2014 102.82 103.2599 102.12 102.27 156,313
12/22/2014 101.31 102.58 100.82 102.47 116,693
12/19/2014 100.25 101.94 100.05 101.27 476,195
12/18/2014 98.02 100.14 97.9 100.08 238,818
12/17/2014 97.34 98.93 95.65 98.92 220,439
12/16/2014 99.6 99.6 96.25 96.87 345,316
12/15/2014 100.31 100.72 99.45 99.72 553,527
12/12/2014 99.39 100.4 99 99.82 418,008
12/11/2014 99.48 100.36 99.13 99.93 298,437
12/10/2014 99.51 99.98 98.86 99.17 336,105
12/09/2014 98.23 99.99 97.48 99.55 163,662
12/08/2014 98.76 99.7 98.49 99.17 183,959
12/05/2014 98.34 99.44 98.34 99.28 168,984
12/04/2014 97.95 98.5 97.52 98.44 200,507
12/03/2014 98.12 98.665 97.84 97.9 143,223
12/02/2014 98.2 99.47 97.61 98.32 203,976
12/01/2014 98.45 98.57 97.63 98.08 318,614
11/28/2014 97.63 99.8 97.63 99.33 209,442
11/26/2014 97.6 97.97 97.03 97.3 94,359
11/25/2014 97.68 98.23 97.082 97.3 180,511
11/24/2014 95.94 97.4399 95.58 97.33 147,616
11/21/2014 97.16 97.16 95.4 96.07 162,281
11/20/2014 95.11 96.55 95 95.9 144,810
11/19/2014 95.71 95.71 94.83 95.23 124,867
11/18/2014 95.6 95.88 94.65 95.46 292,245
11/17/2014 94.51 95.45 94.34 95.27 162,492
11/14/2014 94.84 95.3 94.07 94.61 163,622
11/13/2014 95.59 96.24 94.49 94.99 201,714
11/12/2014 93.56 95.66 93.56 95.33 347,277
11/11/2014 94.43 94.4899 93.64 93.79 189,336
11/10/2014 92.7 94.239 92.7 94.02 409,743
11/07/2014 92.26 92.72 91.72 92.68 268,464
11/06/2014 92.2 92.89 91.93 92.51 143,660
11/05/2014 91.45 92.39 90.84 92.34 367,086
11/04/2014 89.98 91.47 89.78 91.38 305,241
11/03/2014 88.78 90.03 87.84 89.83 170,607
10/31/2014 91.11 91.11 88.48 88.96 741,710
10/30/2014 87.48 90.05 87.48 89.88 283,537
10/29/2014 87.51 89.19 87.32 87.95 374,267
10/28/2014 88.3 91 87.97 89.2 711,324
10/27/2014 85.25 86.02 84.59 85.15 493,593
10/24/2014 83.18 84.4688 82.49 83.9 134,453
10/23/2014 83.98 84.91 83.21 83.3 183,076
10/22/2014 82.79 84.44 82.79 83.63 131,274
10/21/2014 82.57 83.47 82.06 82.77 141,339
10/20/2014 81.45 82.71 81.16 82.58 140,350
10/17/2014 82.35 83.016 81.16 81.67 131,847
10/16/2014 80.09 82.38 80.09 81.72 164,993
10/15/2014 79.7 81.56 78.655 81.07 241,850
10/14/2014 78.5 80.47 78.45 80.42 424,729
10/13/2014 79.06 79.38 77.08 78.36 224,744
10/10/2014 78.88 80.15 78.49 78.64 185,948
10/09/2014 81.75 81.79 79.31 79.36 158,063
10/08/2014 79.98 81.58 79.7677 81.55 201,354
10/07/2014 81.16 81.35 79.88 80.12 148,462
10/06/2014 82.51 82.93 81.58 81.59 154,989
10/03/2014 82.34 83.1499 82.2 82.51 97,110
10/02/2014 80.71 81.85 80.46 81.5 90,042
10/01/2014 81.73 82.215 80.41 80.89 121,086
09/30/2014 81.98 82.77 81.51 81.59 172,607
09/29/2014 80.56 82.03 80.29 81.98 171,787
09/26/2014 79.54 82.0499 78.94 81.09 353,314
09/25/2014 80.6 80.668 78.83 79.14 192,497
09/24/2014 80.09 80.81 79.75 80.59 83,216
09/23/2014 80.51 80.61 80.13 80.18 110,901
09/22/2014 81.23 81.23 80.09 80.52 89,024
09/19/2014 81.98 82.79 80.7501 81.35 229,515
09/18/2014 82.52 82.98 81.91 82.15 77,295
09/17/2014 82.47 82.9232 81.76 82.01 85,340
09/16/2014 82.63 83.29 82.1 82.63 156,657
09/15/2014 82.83 83.24 82.37 82.64 74,895
09/12/2014 83.51 83.55 82.38 82.6 80,275
09/11/2014 82.84 83.65 82.84 83.48 166,643
09/10/2014 82.38 82.91 82.19 82.84 80,453
09/09/2014 82.42 82.96 81.98 82.35 113,591
09/08/2014 82.98 83.19 82.12 82.77 223,332
09/05/2014 83.59 83.96 83.26 83.6 105,745
09/04/2014 83.58 84.15 83.3 83.8 77,154
09/03/2014 84.83 84.99 83.53 83.58 230,084
09/02/2014 83.61 84.6 82.82 84.26 102,345
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?