DNKN - Dunkin' Brands Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201974.0274.2173.3073.8673.86473,400
May 23, 201974.0174.5873.1273.6673.66539,100
May 22, 201974.5075.3074.2374.4474.44590,900
May 21, 201974.5475.5174.5474.7374.73791,200
May 20, 201975.0575.3474.2574.3774.37448,300
May 17, 201974.2875.8274.2875.3475.34795,600
May 16, 201974.6975.5174.3074.6874.68855,800
May 15, 201973.7375.1373.5474.4874.48607,600
May 14, 201973.9174.6173.6374.0274.02582,200
May 13, 201973.3873.9972.8673.8073.80490,000
May 10, 201973.5874.5273.3274.2774.27603,900
May 09, 201973.4274.2872.6873.7073.70716,900
May 08, 201973.4974.1373.0973.7873.78509,000
May 07, 201973.4974.0773.0373.5973.59771,800
May 06, 201972.9174.3872.2273.9973.991,028,600
May 03, 201974.0974.6773.0074.0574.05855,800
May 02, 201977.5077.5073.4473.6073.601,538,000
May 01, 201974.8875.2273.4973.5573.55832,200
Apr 30, 201975.1875.1873.8474.6374.63670,700
Apr 29, 201975.3775.3774.4075.1875.18454,600
Apr 26, 201974.9875.6674.7475.4075.40407,500
Apr 25, 201974.9675.2573.7174.6874.68649,100
Apr 24, 201974.7475.8474.7474.9274.92701,100
Apr 23, 201974.3675.3774.3674.6074.60727,900
Apr 22, 201974.2975.6774.0574.3774.37820,300
Apr 18, 201976.1376.7875.8676.1976.19506,600
Apr 17, 201977.0077.3676.0976.1676.16485,600
Apr 16, 201976.5977.1376.5776.7976.79532,500
Apr 15, 201975.8376.5375.6176.2976.29423,500
Apr 12, 201974.9876.0874.1875.9975.99564,200
Apr 11, 201974.4074.9674.1174.7774.77597,600
Apr 10, 201973.8874.9473.8874.4974.49541,800
Apr 09, 201974.4174.5873.6973.8373.83662,000
Apr 08, 201974.9175.0574.2074.6974.69608,900
Apr 05, 201975.1576.0375.0675.1775.17601,400
Apr 04, 201974.7875.2274.2075.1975.19472,400
Apr 03, 201974.1975.4173.7074.6274.62583,300
Apr 02, 201975.5375.5474.7775.2975.29510,600
Apr 01, 201975.6476.0074.9675.5675.56527,400
Mar 29, 201976.1476.3174.9975.1075.10858,300
Mar 28, 201974.1275.9374.1275.8575.851,071,300
Mar 27, 201973.2074.0273.2073.9173.91539,800
Mar 26, 201972.4573.2572.2472.9672.96435,800
Mar 25, 201971.6572.7471.3272.4272.42395,100
Mar 22, 201971.8972.4371.6071.7671.76345,700
Mar 21, 201971.5472.3471.5472.1972.19364,800
Mar 20, 201971.3971.9770.8171.4371.43736,300
Mar 19, 201971.8672.0871.1171.5571.55473,400
Mar 18, 201971.5672.1671.4571.7871.78404,400
Mar 15, 201971.6672.0771.1071.5571.55570,200
Mar 14, 201970.9971.9470.9971.6071.60465,500
Mar 13, 201970.6671.7070.5571.2171.21505,700
Mar 12, 201970.8070.8970.2170.4770.47595,200
Mar 11, 201970.9171.1170.5570.7670.76561,200
Mar 08, 201971.0271.2270.0370.7470.74576,200
Mar 08, 20190.375 Dividend
Mar 07, 201972.3272.3371.2071.6771.29919,300
Mar 06, 201972.4573.1072.2472.4672.08628,100
Mar 05, 201972.5172.5171.8372.3571.97779,600
Mar 04, 201972.9672.9671.7372.3872.00680,100
Mar 01, 201971.9972.9871.9172.8672.48942,800
Feb 28, 201970.3571.7770.1671.4571.08774,500
Feb 27, 201970.3270.5069.8370.3770.00589,200
Feb 26, 201970.5170.9870.0070.3469.97642,700
Feb 25, 201971.6671.7770.3970.5270.15759,600
Feb 22, 201971.0871.6870.7571.6671.29491,400
Feb 21, 201970.3471.3070.0770.9870.61646,100
Feb 20, 201969.4770.6969.4770.3770.001,250,400
Feb 19, 201969.7169.9769.3669.5069.14537,700
Feb 15, 201969.8770.6069.3569.7669.39862,200
Feb 14, 201968.1770.0067.7669.8769.50936,300
Feb 13, 201967.9369.2867.4669.2468.881,405,600
Feb 12, 201968.5268.8767.4367.5067.151,556,000
Feb 11, 201967.4568.9067.2668.1167.75874,500
Feb 08, 201966.4968.4766.0867.5167.162,101,500
Feb 07, 201965.5066.9464.1166.7966.442,838,600
Feb 06, 201969.8470.1168.6668.8468.481,273,500
Feb 05, 201969.0269.8768.9969.7869.41744,400
Feb 04, 201967.6969.2267.0069.1068.741,013,800
Feb 01, 201968.5068.6467.8768.2767.91946,400
Jan 31, 201968.2268.8367.6768.3968.03713,100
Jan 30, 201968.8968.8967.6668.3467.98887,600
Jan 29, 201968.8668.8767.6568.4268.06668,000
Jan 28, 201969.2969.4267.8968.8468.48745,300
Jan 25, 201971.1571.4768.9069.3468.981,114,400
Jan 24, 201970.9571.3770.4971.1970.82671,200
Jan 23, 201969.8670.7669.5170.6870.31756,900
Jan 22, 201968.7269.2968.2769.0768.71574,900
Jan 18, 201968.1269.2767.7768.9068.54894,400
Jan 17, 201966.6768.3766.0567.6067.25626,500
Jan 16, 201966.9567.3466.7267.0266.671,288,700
Jan 15, 201967.6567.9866.8167.0866.731,212,400
Jan 14, 201968.2068.8267.2567.4767.121,058,000
Jan 11, 201969.6570.6069.1169.6469.281,073,800
Jan 10, 201969.7570.8069.1170.2069.83652,000
Jan 09, 201969.8270.5669.3870.1569.78683,500
Jan 08, 201968.8169.7568.1669.7269.36913,100
Jan 07, 201965.3969.2365.0368.2567.89938,400
Jan 04, 201965.0066.2064.3665.4065.061,162,800
Jan 03, 201962.9266.1962.2964.3664.021,815,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...