DNKN

Dunkin' Brands Group, Inc. Historical Stock Prices

$51.99
*  
0.44
0.84%
Get DNKN Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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  52.50  52.89  51.94  51.99 2,136,898
05/01/2015 51.655 52.56 51.655 52.43 1,592,779
04/30/2015 52.31 52.62 51.7952 52.11 2,063,514
04/29/2015 52.3 52.6415 51.79 52.41 2,222,344
04/28/2015 53.33 53.61 52.01 52.65 4,855,801
04/27/2015 54.1 54.21 53.1 53.5 15,746,790
04/24/2015 53.01 54.6 53 54.03 9,589,332
04/23/2015 51.3 51.97 50.68 51.51 6,404,884
04/22/2015 47.61 47.92 47.32 47.72 2,537,757
04/21/2015 47.81 47.97 47.45 47.51 1,387,236
04/20/2015 48.1 48.2016 47.6 47.72 1,066,244
04/17/2015 48.03 48.12 47.4 48 1,108,603
04/16/2015 47.95 48.39 47.77 48.11 1,370,381
04/15/2015 48.31 48.93 47.9 48 2,078,345
04/14/2015 49.32 49.32 48.17 48.28 2,127,150
04/13/2015 49.05 49.56 48.8 49.39 1,358,773
04/10/2015 48.83 49.44 48.58 49.26 1,531,776
04/09/2015 48.91 49.31 48.52 49.11 1,560,774
04/08/2015 48.02 48.5 48 48.37 868,580
04/07/2015 47.81 48.16 47.62 47.98 1,163,617
04/06/2015 47.2 47.9 47.09 47.71 742,045
04/02/2015 47.07 47.38 46.93 47.32 948,724
04/01/2015 47.42 47.67 46.89 47.15 1,300,979
03/31/2015 47.56 48.13 47.56 47.56 1,122,733
03/30/2015 47.76 48.2048 47.58 47.6 1,005,612
03/27/2015 47.94 48.26 47.405 47.5 834,904
03/26/2015 47.41 48.27 47.14 47.87 1,334,279
03/25/2015 48.18 48.22 47.67 47.84 1,164,754
03/24/2015 48.19 48.62 48.07 48.26 734,483
03/23/2015 48.19 48.427 47.86 48.19 1,033,197
03/20/2015 48.42 48.49 47.96 48.15 1,518,128
03/19/2015 48.41 48.69 47.85 48.25 1,212,790
03/18/2015 48.01 48.6 47.67 48.49 1,546,011
03/17/2015 47.66 48.21 47.52 47.87 1,125,143
03/16/2015 47.84 48.02 47.38 47.67 959,649
03/13/2015 47.2 47.8 47.1 47.52 1,116,471
03/12/2015 46.84 47.58 46.82 47.1 1,282,493
03/11/2015 47.41 47.64 46.65 46.765 2,004,062
03/10/2015 46.28 46.97 46.2 46.7 1,209,407
03/09/2015 46.23 47 46.23 46.6 1,489,075
03/06/2015 46.66 46.82 45.85 46.09 1,352,755
03/05/2015 46.7 47.06 46.06 46.49 1,725,527
03/04/2015 45.87 46.0899 45.37 45.41 1,376,931
03/03/2015 46.29 46.58 45.46 46.105 1,763,808
03/02/2015 46.4 47.54 46.04 46.79 2,248,994
02/27/2015 47.69 47.79 46.83 46.86 2,067,592
02/26/2015 47.42 48.26 47.1 47.26 3,104,710
02/25/2015 45.9 46.91 45.73 46.47 1,443,401
02/24/2015 45.79 46.69 45.79 45.94 1,785,035
02/23/2015 46.25 46.48 45.7 45.94 1,500,215
02/20/2015 46.74 47.079 46.24 46.38 1,401,873
02/19/2015 47 47.641 46.5785 46.7 1,281,396
02/18/2015 47 47.6 46.89 46.94 955,670
02/17/2015 46.43 47.075 46.325 47 1,040,917
02/13/2015 47.31 47.63 46.69 46.7 1,283,464
02/12/2015 47.37 47.6215 46.85 47.39 875,463
02/11/2015 47.76 48.03 47.25 47.31 1,026,452
02/10/2015 47.54 47.95 47.39 47.74 1,013,681
02/09/2015 47.44 47.6899 46.91 47.09 1,102,174
02/06/2015 46.66 47.69 46.51 47.46 2,108,084
02/05/2015 48.47 48.5 45.31 46.03 2,785,559
02/04/2015 46.39 47.2 46.21 46.6 1,409,985
02/03/2015 46.27 46.81 46.002 46.38 1,467,184
02/02/2015 47.2 47.306 45.68 46.26 1,322,183
*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?