Quantcast

Dine Brands Global, Inc. Common Stock Historical Stock Prices

DIN 
$66.49
*  
1.41
2.08%
Get DIN Alerts
*Delayed - data as of May 23, 2018 13:38 ET  -  Find a broker to begin trading DIN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DIN Real Time
 
 
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 22-FEB-2018 TO 22-MAY-2018

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.
13:38 67.13 67.39 66.09 66.49 281,899
05/22/2018 68.26 68.75 67.53 67.9 267,359
05/21/2018 67.94 69.46 67.52 68.19 378,445
05/18/2018 72.15 72.15 66.6387 67.73 534,277
05/17/2018 70.35 72.25 70.35 71.93 307,656
05/16/2018 70.53 72.19 69.69 70.61 296,143
05/15/2018 69.67 70.85 69.07 70.54 337,349
05/14/2018 74.83 75.04 68.45 69.98 804,770
05/11/2018 77.56 77.745 74.77 74.98 333,770
05/10/2018 76.77 78.37 76.77 77.25 193,838
05/09/2018 77.86 78.61 76.24 76.5 327,250
05/08/2018 75 78.45 75 78.02 395,296
05/07/2018 77.48 77.85 75.24 75.72 436,729
05/04/2018 74.8 78.24 74.69 77.54 482,494
05/03/2018 78.95 78.95 74.38 75.01 570,161
05/02/2018 75.06 81.78 69.71 78.73 1,387,655
05/01/2018 79.08 80.99 78 79.62 702,752
04/30/2018 80.61 80.61 79.23 79.34 224,620
04/27/2018 77.2 81.69 77.2 80.67 607,166
04/26/2018 77.74 79.23 76.54 76.87 280,532
04/25/2018 75.04 77.92 74.62 77.58 347,123
04/24/2018 74.66 75.35 73.3 73.98 341,859
04/23/2018 74.25 75.41 73.52 74.09 194,153
04/20/2018 73.87 74.59 73.42 74.09 331,780
04/19/2018 73.95 74.54 73.38 74.03 194,804
04/18/2018 72.99 75.67 72.99 74.07 271,042
04/17/2018 73.9 74.18 72.27 72.89 208,515
04/16/2018 72.5 74.99 72.5 73.61 269,527
04/13/2018 72.25 72.41 71.2 71.94 259,780
04/12/2018 71.53 73.14 71.5 72.01 237,290
04/11/2018 70.95 71.38 70.11 71.27 177,144
04/10/2018 71.49 71.49 70.3909 71.17 263,883
04/09/2018 71.86 72.25 70.5 70.64 260,302
04/06/2018 70.36 72.959 70.36 71.69 493,414
04/05/2018 70.73 70.75 69.31 70.51 225,907
04/04/2018 66.72 70.75 66.51 70.5 623,441
04/03/2018 64.82 67.74 64.41 67.55 330,105
04/02/2018 65.45 66.37 64.26 64.38 367,075
03/29/2018 65.45 66.51 64.905 65.58 281,407
03/28/2018 64.99 66.095 64.57 65.28 339,037
03/27/2018 66.72 66.93 64.76 65.01 279,310
03/26/2018 66.05 66.6 64.85 66.54 448,604
03/23/2018 66.96 67.87 65.1 65.53 368,531
03/22/2018 65.13 68.0716 65.045 66.98 642,240
03/21/2018 65.3 66.53 65.03 65.21 299,326
03/20/2018 65.97 66.72 64.86 65.37 415,146
03/19/2018 65.52 65.9 64.7 65.68 427,008
03/16/2018 67.3 67.3 65.35 65.8 672,990
03/15/2018 69.81 70.18 67.52 67.94 516,639
03/14/2018 70.85 70.85 68.26 69.82 559,858
03/13/2018 74.73 75.77 70.55 70.64 888,220
03/12/2018 75.76 77.12 72.99 74.53 585,060
03/09/2018 75.49 76.715 74.92 75.72 389,656
03/08/2018 77.46 77.71 74.79 74.97 425,682
03/07/2018 75.1 77.83 74.44 77.23 448,928
03/06/2018 77.5 77.99 74.72 75.43 694,076
03/05/2018 78.26 79.66 77.41 77.44 556,176
03/02/2018 76.52 79 76.01 78.69 674,065
03/01/2018 75.87 77.92 75.33 76.84 634,518
02/28/2018 75.74 76.68 73.65 75.98 687,754
02/27/2018 74.05 76.24 73.78 75.79 751,971
02/26/2018 70.42 74.95 69.77 74.05 1,015,049
02/23/2018 69.45 69.835 68.32 68.99 476,724
02/22/2018 67.8 69.39 67.47 68.8 549,709
*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?

Smart Portfolio