DNKN - Dunkin' Brands Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201981.2381.6080.7681.3781.37463,000
Jul 16, 201980.9681.4580.4780.9880.98592,900
Jul 15, 201981.8081.8080.6980.7980.79685,000
Jul 12, 201981.5882.1781.2181.6681.66585,400
Jul 11, 201981.4081.4080.6181.1281.12528,700
Jul 10, 201981.6981.7081.0481.2581.25522,200
Jul 09, 201980.9681.7680.8481.6881.68436,000
Jul 08, 201981.5681.8980.7981.1181.11540,400
Jul 05, 201981.7782.3481.1181.5681.56308,000
Jul 03, 201981.0582.2680.8781.9681.96438,400
Jul 02, 201979.6080.9779.4480.9080.90725,400
Jul 01, 201980.3480.6979.0479.6079.60849,800
Jun 28, 201979.5380.3079.5079.6679.661,083,000
Jun 27, 201979.8680.0479.1979.6979.69495,700
Jun 26, 201980.0080.1879.0379.5679.56592,100
Jun 25, 201980.1680.9179.1179.9679.96977,100
Jun 24, 201982.0083.2280.3080.9880.981,622,800
Jun 21, 201979.8579.9279.3179.5479.54696,600
Jun 20, 201979.6280.6879.2579.9479.94517,300
Jun 19, 201980.1080.1679.6379.8679.86455,600
Jun 18, 201980.9481.3280.0480.0780.07718,600
Jun 17, 201980.2580.8779.4880.5080.50696,400
Jun 14, 201980.3380.8679.9380.2380.23789,600
Jun 13, 201981.0481.2880.0180.2980.29765,000
Jun 12, 201980.3681.4079.9180.7380.73886,500
Jun 11, 201979.6580.9479.6380.4580.451,008,800
Jun 10, 201978.9479.8578.5579.2579.25877,600
Jun 07, 201977.3179.0076.7578.5178.51767,500
Jun 06, 201976.2777.1076.2576.8476.84542,500
Jun 05, 201977.1277.3576.1676.2476.24780,700
Jun 04, 201975.6376.9875.6376.9476.94586,200
Jun 03, 201974.2275.4974.1575.3175.31858,600
May 31, 201973.4074.4073.3774.2274.22682,900
May 31, 20190.375 Dividend
May 30, 201973.0474.2573.0474.1873.81618,700
May 29, 201972.9673.3372.3972.9972.62731,100
May 28, 201973.8974.6072.8873.0872.71547,100
May 24, 201974.0274.2173.3073.8673.49473,400
May 23, 201974.0174.5873.1273.6673.29539,100
May 22, 201974.5075.3074.2374.4474.06590,900
May 21, 201974.5475.5174.5474.7374.35791,200
May 20, 201975.0575.3474.2574.3773.99448,300
May 17, 201974.2875.8274.2875.3474.96795,600
May 16, 201974.6975.5174.3074.6874.30855,800
May 15, 201973.7375.1373.5474.4874.10607,600
May 14, 201973.9174.6173.6374.0273.65582,200
May 13, 201973.3873.9972.8673.8073.43490,000
May 10, 201973.5874.5273.3274.2773.89603,900
May 09, 201973.4274.2872.6873.7073.33716,900
May 08, 201973.4974.1373.0973.7873.41509,000
May 07, 201973.4974.0773.0373.5973.22771,800
May 06, 201972.9174.3872.2273.9973.621,028,600
May 03, 201974.0974.6773.0074.0573.68855,800
May 02, 201977.5077.5073.4473.6073.231,538,000
May 01, 201974.8875.2273.4973.5573.18832,200
Apr 30, 201975.1875.1873.8474.6374.25670,700
Apr 29, 201975.3775.3774.4075.1874.80454,600
Apr 26, 201974.9875.6674.7475.4075.02407,500
Apr 25, 201974.9675.2573.7174.6874.30649,100
Apr 24, 201974.7475.8474.7474.9274.54701,100
Apr 23, 201974.3675.3774.3674.6074.22727,900
Apr 22, 201974.2975.6774.0574.3773.99820,300
Apr 18, 201976.1376.7875.8676.1975.80506,600
Apr 17, 201977.0077.3676.0976.1675.77485,600
Apr 16, 201976.5977.1376.5776.7976.40532,500
Apr 15, 201975.8376.5375.6176.2975.90423,500
Apr 12, 201974.9876.0874.1875.9975.61564,200
Apr 11, 201974.4074.9674.1174.7774.39597,600
Apr 10, 201973.8874.9473.8874.4974.11541,800
Apr 09, 201974.4174.5873.6973.8373.46662,000
Apr 08, 201974.9175.0574.2074.6974.31608,900
Apr 05, 201975.1576.0375.0675.1774.79601,400
Apr 04, 201974.7875.2274.2075.1974.81472,400
Apr 03, 201974.1975.4173.7074.6274.24583,300
Apr 02, 201975.5375.5474.7775.2974.91510,600
Apr 01, 201975.6476.0074.9675.5675.18527,400
Mar 29, 201976.1476.3174.9975.1074.72858,300
Mar 28, 201974.1275.9374.1275.8575.471,071,300
Mar 27, 201973.2074.0273.2073.9173.54539,800
Mar 26, 201972.4573.2572.2472.9672.59435,800
Mar 25, 201971.6572.7471.3272.4272.05395,100
Mar 22, 201971.8972.4371.6071.7671.40345,700
Mar 21, 201971.5472.3471.5472.1971.83364,800
Mar 20, 201971.3971.9770.8171.4371.07736,300
Mar 19, 201971.8672.0871.1171.5571.19473,400
Mar 18, 201971.5672.1671.4571.7871.42404,400
Mar 15, 201971.6672.0771.1071.5571.19570,200
Mar 14, 201970.9971.9470.9971.6071.24465,500
Mar 13, 201970.6671.7070.5571.2170.85505,700
Mar 12, 201970.8070.8970.2170.4770.11595,200
Mar 11, 201970.9171.1170.5570.7670.40561,200
Mar 08, 201971.0271.2270.0370.7470.38576,200
Mar 08, 20190.375 Dividend
Mar 07, 201972.3272.3371.2071.6770.93919,300
Mar 06, 201972.4573.1072.2472.4671.72628,100
Mar 05, 201972.5172.5171.8372.3571.61779,600
Mar 04, 201972.9672.9671.7372.3871.64680,100
Mar 01, 201971.9972.9871.9172.8672.11942,800
Feb 28, 201970.3571.7770.1671.4570.72774,500
Feb 27, 201970.3270.5069.8370.3769.65589,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...