Quantcast

Historical Stock Prices

DNKN 
$71.76
*  
0.43
0.6%
Get DNKN Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 71.89 72.43 71.6 71.76 345,704
03/21/2019 71.54 72.34 71.54 72.19 364,802
03/20/2019 71.39 71.97 70.81 71.43 733,128
03/19/2019 71.86 72.08 71.11 71.55 472,317
03/18/2019 71.56 72.16 71.45 71.78 404,429
03/15/2019 71.66 72.07 71.1 71.55 570,163
03/14/2019 70.99 71.94 70.99 71.6 460,198
03/13/2019 70.66 71.7 70.55 71.21 505,730
03/12/2019 70.8 70.89 70.21 70.47 595,195
03/11/2019 70.91 71.11 70.55 70.76 561,204
03/08/2019 71.02 71.22 70.03 70.74 576,233
03/07/2019 72.32 72.33 71.2 71.67 919,284
03/06/2019 72.45 73.095 72.24 72.46 628,091
03/05/2019 72.51 72.51 71.83 72.35 754,967
03/04/2019 72.96 72.96 71.73 72.38 680,119
03/01/2019 71.99 72.98 71.91 72.86 942,832
02/28/2019 70.35 71.77 70.16 71.45 774,539
02/27/2019 70.32 70.495 69.83 70.37 589,185
02/26/2019 70.51 70.98 70.0001 70.34 642,718
02/25/2019 71.66 71.77 70.39 70.52 759,649
02/22/2019 71.08 71.68 70.75 71.66 491,358
02/21/2019 70.34 71.3 70.0713 70.98 646,115
02/20/2019 69.47 70.69 69.47 70.37 1,250,366
02/19/2019 69.71 69.97 69.36 69.5 537,652
02/15/2019 69.87 70.6 69.345 69.76 862,247
02/14/2019 68.17 70 67.76 69.87 936,261
02/13/2019 67.93 69.28 67.46 69.24 1,405,581
02/12/2019 68.52 68.87 67.43 67.5 1,555,991
02/11/2019 67.45 68.9 67.26 68.11 874,482
02/08/2019 66.49 68.47 66.08 67.51 2,101,527
02/07/2019 65.5 66.94 64.11 66.79 2,838,631
02/06/2019 69.84 70.105 68.66 68.84 1,271,048
02/05/2019 69.02 69.87 68.99 69.78 744,417
02/04/2019 67.69 69.22 67 69.1 1,013,773
02/01/2019 68.5 68.64 67.87 68.27 946,437
01/31/2019 68.22 68.83 67.6665 68.39 713,131
01/30/2019 68.89 68.89 67.66 68.34 887,553
01/29/2019 68.86 68.87 67.65 68.42 667,984
01/28/2019 69.29 69.4211 67.885 68.84 745,339
01/25/2019 71.15 71.475 68.9 69.34 1,114,428
01/24/2019 70.95 71.37 70.49 71.19 671,236
01/23/2019 69.86 70.76 69.51 70.68 756,865
01/22/2019 68.72 69.29 68.27 69.07 574,880
01/18/2019 68.12 69.27 67.7652 68.9 894,367
01/17/2019 66.67 68.37 66.05 67.6 626,340
01/16/2019 66.95 67.34 66.725 67.02 1,288,680
01/15/2019 67.65 67.98 66.81 67.08 1,212,358
01/14/2019 68.2 68.82 67.25 67.47 1,058,013
01/11/2019 69.65 70.6 69.11 69.64 1,073,759
01/10/2019 69.75 70.8 69.1063 70.2 652,018
01/09/2019 69.82 70.56 69.38 70.15 683,512
01/08/2019 68.81 69.75 68.16 69.72 913,073
01/07/2019 65.39 69.23 65.03 68.25 906,772
01/04/2019 65 66.2 64.3626 65.4 1,162,754
01/03/2019 62.92 66.19 62.29 64.36 1,815,699
01/02/2019 63.41 63.5857 62.09 62.92 864,719
12/31/2018 63.79 64.27 62.725 64.12 905,809
12/28/2018 63.75 64.67 63.08 63.42 585,388
12/27/2018 63.45 64.07 61.69 63.43 827,413
12/26/2018 62.06 64.42 61.94 64.27 570,755
12/24/2018 63.69 63.9 61.79 61.93 617,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DNKN



Research Brokers before you trade

Want to trade FX?

Smart Portfolio