DNKN

Dunkin' Brands Group, Inc. Historical Stock Prices

$46.79
*  
0.07
0.15%
Get DNKN Alerts
*Delayed - data as of Mar. 2, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  46.40  47.54  46.04  46.79 2,248,929
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
01/30/2015 46.82 47.6 46.53 47.31 1,498,598
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
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?