DNKN

Dunkin' Brands Group, Inc. Historical Stock Prices

$45.23
*  
0.41
0.9%
Get DNKN Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading DNKN now
Exchange: NASDAQ
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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  45.67  46.16  45.21  45.23 1,272,252
09/19/2014 45.67 46.16 45.21 45.23 1,272,494
09/18/2014 47.06 47.1488 45.52 45.64 3,815,020
09/17/2014 46 47.09 45.35 46.78 3,058,169
09/16/2014 47.5 47.9393 46.96 47.36 1,791,614
09/15/2014 47.1 47.66 46.9 47.5 1,188,963
09/12/2014 46.98 47.24 46.77 47.21 1,059,686
09/11/2014 46.34 47.11 46.23 46.91 950,609
09/10/2014 46.35 46.71 46.2 46.52 944,794
09/09/2014 46.25 46.89 46.01 46.82 1,509,130
09/08/2014 45.86 46.49 45.81 46.36 1,475,972
09/05/2014 45.1 46.04 44.77 46.01 1,327,527
09/04/2014 44.59 45.275 44.465 45.25 1,212,706
09/03/2014 44.18 44.77 44.09 44.46 1,275,364
09/02/2014 43.98 44.16 43.61 43.96 1,108,635
08/29/2014 43.55 43.65 43.39 43.54 655,078
08/28/2014 43.54 43.74 43.42 43.57 520,312
08/27/2014 43.77 44 43.51 43.59 784,300
08/26/2014 43.97 44.17 43.62 43.8 771,609
08/25/2014 44.12 44.38 43.6 44.01 1,339,791
08/22/2014 44.17 44.33 43.735 43.75 933,176
08/21/2014 44.46 44.58 44.203 44.24 1,414,120
08/20/2014 44.79 44.93 44.22 44.64 1,429,922
08/19/2014 44.08 44.38 43.95 44.05 1,135,157
08/18/2014 43.54 43.941 43.47 43.65 632,322
08/15/2014 43.68 43.75 43.27 43.43 896,335
08/14/2014 44.06 44.21 43.32 43.54 811,530
08/13/2014 43.92 44.37 43.71 43.94 1,027,827
08/12/2014 43.64 43.8896 43.55 43.73 594,893
08/11/2014 43.76 44.01 43.47 43.87 720,028
08/08/2014 43.5 43.82 43.41 43.61 870,927
08/07/2014 43.68 44.05 43.38 43.47 749,921
08/06/2014 43.18 43.6 43.11 43.5 644,174
08/05/2014 43.25 43.59 43.08 43.46 832,209
08/04/2014 43.03 43.45 43.01 43.41 652,608
08/01/2014 42.49 43.33 42.49 43.11 1,515,697
07/31/2014 43.11 43.22 42.42 42.86 1,512,445
07/30/2014 44.17 44.23 43.115 43.29 1,526,172
07/29/2014 43 44.27 42.77 43.95 2,564,044
07/28/2014 42.03 43.04 42 42.77 1,888,136
07/25/2014 41.84 42.686 41.8001 42.13 2,363,152
07/24/2014 40.75 42.23 40.5002 42.015 7,399,966
07/23/2014 43.87 44.04 43.57 43.96 1,376,874
07/22/2014 43.67 44.55 43.38 43.74 1,689,999
07/21/2014 43.96 44.23 43.45 43.56 1,845,952
07/18/2014 43 44.24 42.95 44.14 2,794,154
07/17/2014 43.28 44.36 43.06 43.89 1,973,655
07/16/2014 44.24 44.52 43.495 43.52 1,400,221
07/15/2014 44.98 44.99 44.06 44.09 1,034,422
07/14/2014 44.95 45.09 44.83 44.97 577,819
07/11/2014 45.08 45.08 44.47 44.81 450,509
07/10/2014 45.02 45.2 44.6 44.99 764,692
07/09/2014 45.42 45.71 45.25 45.51 510,710
07/08/2014 46.07 46.26 45.26 45.33 618,198
07/07/2014 46.03 46.45 45.83 46.24 706,423
07/03/2014 45.65 46.26 45.65 46.07 469,957
07/02/2014 45.97 45.98 45.46 45.57 769,971
07/01/2014 45.81 46.17 45.81 46.02 700,511
06/30/2014 46.34 46.53 45.73 45.81 919,361
06/27/2014 45.89 46.73 45.655 46.31 1,273,142
06/26/2014 45.79 46.15 45.42 45.93 1,329,008
06/25/2014 44.92 45.95 44.67 45.8 1,770,295
06/24/2014 43.59 45.18 43.5 45.1 1,619,195
06/23/2014 43.6 43.7 43.18 43.45 1,318,864
06/20/2014 44.3 44.5299 43.63 43.73 1,105,340
06/19/2014 45.03 45.16 44.35 44.38 733,157
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?