U.S. Markets closed

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.09-2.02 (-2.04%)
At close: 4:00PM EDT
100.00 +2.91 (3.00%)
After hours: 03:51AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202199.2899.9096.9597.0997.09230,200
May 17, 202196.7699.4495.5699.1199.11336,000
May 14, 202194.3697.3993.4897.1797.17215,800
May 13, 202190.1293.9990.1293.1593.15278,800
May 12, 202194.8595.9489.2290.0690.06338,600
May 11, 202195.6896.4893.6694.7494.74307,900
May 10, 202198.96100.7096.9797.6797.67241,400
May 07, 202198.2399.6097.5198.9698.96255,000
May 06, 202195.9598.0595.7497.9897.98363,500
May 05, 202198.5598.5593.2594.1194.11242,000
May 04, 202196.6197.5495.0496.9796.97303,200
May 03, 202197.3398.2395.2496.4896.48302,100
Apr 30, 202196.7598.7595.9396.6596.65218,500
Apr 29, 202193.9997.9893.9897.6697.66358,000
Apr 28, 202191.4394.3890.0492.7192.71458,900
Apr 27, 202191.4692.5890.5090.8890.88155,600
Apr 26, 202192.5093.6989.6590.9190.91249,500
Apr 23, 202190.9491.7589.6291.1391.13188,700
Apr 22, 202190.5092.6990.2591.0891.08198,400
Apr 21, 202188.7290.6787.6890.2190.21223,600
Apr 20, 202192.0292.9588.3089.0189.01339,300
Apr 19, 202192.9693.6491.6792.8292.82186,200
Apr 16, 202193.0094.5091.9392.3492.34217,200
Apr 15, 202192.5893.6090.9992.5392.53326,700
Apr 14, 202192.0094.4891.3791.6691.66328,500
Apr 13, 202194.1494.3291.1792.4392.43329,900
Apr 12, 202194.0095.3293.2095.1495.14208,800
Apr 09, 202193.0093.9891.6793.9793.97226,300
Apr 08, 202190.5593.1289.8092.5092.50286,000
Apr 07, 202189.0391.2188.5290.3590.35340,200
Apr 06, 202188.9192.1888.6389.0489.04381,000
Apr 05, 202192.9993.0787.8487.8787.87615,100
Apr 01, 202191.0092.5489.8191.3591.35276,200
Mar 31, 202190.5892.3889.3790.0390.03294,200
Mar 30, 202188.3391.1987.6790.5490.54291,500
Mar 29, 202192.9093.3686.7588.0088.00346,200
Mar 26, 202189.6692.9889.1192.6992.69344,800
Mar 25, 202182.2588.8081.0388.5888.58316,400
Mar 24, 202185.6188.8382.1582.2282.22505,300
Mar 23, 202188.4790.1584.0284.3884.38717,800
Mar 22, 202190.4892.0688.2489.3189.31688,400
Mar 19, 202187.6189.9984.8989.6289.62547,300
Mar 18, 202188.0091.3586.2686.5386.53367,000
Mar 17, 202185.0090.3783.9788.6888.68724,500
Mar 16, 202188.5688.5685.0186.3286.32400,200
Mar 15, 202185.6389.0084.9588.5588.55509,600
Mar 12, 202182.4985.5282.4484.8484.84369,300
Mar 11, 202184.4385.8982.0282.4982.49242,900
Mar 10, 202183.3385.2080.8583.7083.70369,000
Mar 09, 202187.8888.0082.5783.2883.28343,300
Mar 08, 202185.4488.3784.4787.3887.38366,400
Mar 05, 202183.5184.8077.4884.2584.25437,600
Mar 04, 202180.7783.7079.0982.4482.44466,900
Mar 03, 202181.0087.1578.9081.0681.06680,800
Mar 02, 202177.6480.9674.5378.7778.77768,600
Mar 01, 202180.4282.6679.4181.4481.44377,200
Feb 26, 202177.9080.1275.7579.1179.11349,900
Feb 25, 202182.2182.4175.9077.5277.52292,100
Feb 24, 202179.9582.3879.7982.1382.13240,200
Feb 23, 202180.5680.6476.0678.7978.79340,000
Feb 22, 202180.0182.7278.6980.8180.81422,900
Feb 19, 202176.8781.3376.4781.2581.25462,100
Feb 18, 202172.0177.4071.5077.1577.15402,900
Feb 17, 202173.7974.2872.1772.8372.83414,300
Feb 16, 202173.5275.2972.8374.6274.62311,300
Feb 12, 202174.7975.3772.9673.5273.52288,400
Feb 11, 202176.6577.1673.2875.8075.80545,200
Feb 10, 202176.9278.9676.6378.0278.02255,000
Feb 09, 202173.9576.9073.6576.5076.50247,400
Feb 08, 202176.5776.8472.7873.9773.97328,800
Feb 05, 202177.4278.7775.6376.3076.30217,300
Feb 04, 202173.2776.7773.1476.2876.28298,200
Feb 03, 202171.5673.7971.2672.9972.99218,300
Feb 02, 202172.6472.6770.7071.7371.73171,800
Feb 01, 202169.1571.7668.0971.3171.31315,300
Jan 29, 202173.2473.2468.6368.7668.76359,300
Jan 28, 202174.8375.3471.9672.6072.60342,400
Jan 27, 202171.8177.3571.1074.2474.24403,900
Jan 26, 202177.3077.3173.1373.5173.51416,300
Jan 25, 202174.5577.7773.7075.9775.97520,300
Jan 22, 202171.4574.2870.7574.1274.12231,100
Jan 21, 202173.5173.7672.4273.2473.24326,100
Jan 20, 202172.9474.1772.0373.9473.94358,900
Jan 19, 202171.2072.4370.7071.8171.81350,100
Jan 15, 202170.6070.7668.6770.4870.48487,100
Jan 14, 202168.5873.0368.5871.7171.71474,400
Jan 13, 202167.9970.8266.1467.9667.96414,300
Jan 12, 202165.4769.5465.4068.5568.55596,200
Jan 11, 202163.9465.2763.7364.7064.70307,800
Jan 08, 202165.4865.6264.1665.5865.58275,200
Jan 07, 202167.0268.0565.3765.4265.42421,400
Jan 06, 202164.0268.6263.3565.9465.94982,800
Jan 05, 202158.9262.5558.7361.5061.50765,400
Jan 04, 202158.7259.0656.5057.5557.55551,300
Dec 31, 202058.8260.0656.6058.0058.00833,000
Dec 30, 202058.3860.2358.2559.0859.08394,400
Dec 29, 202060.8060.8058.2658.3558.35389,700
Dec 28, 202062.8062.8060.2460.2760.27309,000
Dec 24, 202063.2163.4961.2161.5061.50200,400
Dec 23, 202064.8865.7562.7762.8662.86300,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...