DNKN

Dunkin' Brands Group, Inc. Historical Stock Prices

$46.96
*  
1.05
2.29%
Get DNKN Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading DNKN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DNKN Pre-Market
 
 
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: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  46.20  47.09  46.01  46.96 1,161,161
01/29/2015 46.2 47.09 46.01 46.96 1,161,357
01/28/2015 46.09 46.55 45.79 45.91 1,008,417
01/27/2015 46.5 46.6 46 46.05 1,961,223
01/26/2015 47.02 47.41 46.81 47 1,520,420
01/23/2015 46.5 47.93 46.17 46.98 2,071,091
01/22/2015 44.8 46.44 44.75 46.17 1,573,102
01/21/2015 45.01 45.33 44.67 45.27 797,262
01/20/2015 45.49 45.65 44.18 45.01 1,506,472
01/16/2015 45.69 46.04 45.14 45.51 1,182,317
01/15/2015 45.08 45.935 44.66 45.82 2,347,272
01/14/2015 44.79 45.42 44.27 45.08 2,037,724
01/13/2015 44.36 46.61 44.3 45.88 4,522,034
01/12/2015 44.87 44.87 43.83 44.08 2,085,413
01/09/2015 43.94 44.182 43.55 43.67 1,550,963
01/08/2015 44 44.48 43.74 43.89 2,643,338
01/07/2015 42.62 43.65 42.55 43.54 2,709,635
01/06/2015 42.67 43.09 42 42.32 1,394,666
01/05/2015 42.73 42.83 41.72 42.47 1,997,635
01/02/2015 42.91 43.07 42.23 42.73 749,245
12/31/2014 43.29 43.815 42.63 42.65 1,011,967
12/30/2014 42.93 43.41 42.66 43.38 1,487,881
12/29/2014 42.34 43.14 42.24 42.9 1,154,079
12/26/2014 41.96 42.64 41.82 42.37 905,059
12/24/2014 41.99 42.19 41.81 41.85 544,056
12/23/2014 42 42.32 41.78 41.98 1,481,005
12/22/2014 41.75 42.2 41.55 41.99 2,360,478
12/19/2014 42.65 43.13 41.58 41.67 4,740,117
12/18/2014 42.65 43.35 41.85 43.05 14,087,920
12/17/2014 45.26 46.25 45.18 46.22 724,202
12/16/2014 46.18 46.35 45.11 45.14 850,886
12/15/2014 47.03 47.13 46.09 46.42 814,666
12/12/2014 46 46.94 45.55 46.755 1,170,361
12/11/2014 46.39 46.92 46.27 46.29 1,396,940
12/10/2014 46.7 47.39 46.09 46.09 778,690
12/09/2014 46.63 47.3 46.6 46.99 972,244
12/08/2014 47.93 48.12 47 47.04 975,468
12/05/2014 47.71 48.12 47.08 47.94 740,285
12/04/2014 47.93 48.12 47.47 47.62 805,189
12/03/2014 47.69 48.04 47.51 47.94 672,149
12/02/2014 48.57 48.63 47.77 47.84 1,260,819
12/01/2014 48.44 48.87 48.37 48.45 1,017,734
11/28/2014 47.53 48.65 47.28 48.35 545,120
11/26/2014 47.54 47.73 47.28 47.41 462,319
11/25/2014 48.18 48.66 47.51 47.54 909,512
11/24/2014 47.34 48.188 47.34 48 1,300,010
11/21/2014 47.57 47.75 47.35 47.39 856,430
11/20/2014 46.72 47.48 46.58 47.29 651,582
11/19/2014 47.02 47.72 46.87 47.03 917,001
11/18/2014 47.67 47.87 47.03 47.03 1,067,804
11/17/2014 47.84 47.904 47.29 47.58 760,781
11/14/2014 48.43 48.64 47.68 47.9 1,028,963
11/13/2014 48.25 49 48.2 48.52 1,144,506
11/12/2014 47 48.11 46.7 48.09 902,010
11/11/2014 47.4 47.87 47.171 47.34 640,399
11/10/2014 46.94 47.5 46.902 47.29 1,167,416
11/07/2014 46.9 47.19 46.48 47.04 677,057
11/06/2014 46.23 47.08 46.05 47.05 765,477
11/05/2014 46.55 46.89 46.03 46.14 937,761
11/04/2014 45.38 46.39 45.25 46.33 758,048
11/03/2014 45.56 45.768 45.08 45.54 1,135,930
10/31/2014 46.35 46.43 45.362 45.48 1,380,850
10/30/2014 45.62 46.14 45.46 45.93 626,128
10/29/2014 46.28 46.31 45.23 45.75 864,487
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?