Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
30.39
+0.80 (2.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.20 | 30.93 | 29.20 | 30.39 | 30.39 | 0.96% | 890,342 |
| Dec 19, 2024 | 30.56 | 30.91 | 29.73 | 30.10 | 29.60 | 1.42% | 772,960 |
| Dec 18, 2024 | 31.24 | 31.29 | 29.47 | 29.68 | 29.19 | -4.01% | 724,896 |
| Dec 17, 2024 | 31.32 | 31.76 | 30.76 | 30.92 | 30.41 | -1.62% | 521,609 |
| Dec 16, 2024 | 31.00 | 32.05 | 30.89 | 31.43 | 30.91 | 0.87% | 399,940 |
| Dec 13, 2024 | 31.48 | 31.69 | 30.96 | 31.16 | 30.65 | -1.39% | 436,146 |
| Dec 12, 2024 | 31.91 | 31.93 | 31.31 | 31.60 | 31.08 | -1.19% | 410,256 |
| Dec 11, 2024 | 32.65 | 33.14 | 31.68 | 31.98 | 31.45 | -1.57% | 636,267 |
| Dec 10, 2024 | 31.49 | 33.08 | 30.87 | 32.49 | 31.95 | 3.34% | 521,339 |
| Dec 9, 2024 | 32.65 | 32.81 | 31.10 | 31.44 | 30.92 | -3.02% | 609,775 |
| Dec 6, 2024 | 33.69 | 34.11 | 32.35 | 32.42 | 31.89 | -2.44% | 392,773 |
| Dec 5, 2024 | 34.64 | 34.74 | 32.86 | 33.23 | 32.68 | -3.96% | 683,673 |
| Dec 4, 2024 | 34.24 | 35.15 | 34.18 | 34.60 | 34.03 | 0.06% | 302,894 |
| Dec 3, 2024 | 35.35 | 35.54 | 34.16 | 34.58 | 34.01 | -2.34% | 370,680 |
| Dec 2, 2024 | 35.67 | 35.82 | 34.78 | 35.41 | 34.83 | -1.42% | 508,434 |
| Nov 29, 2024 | 34.90 | 35.99 | 34.89 | 35.92 | 35.33 | 2.42% | 269,772 |
| Nov 27, 2024 | 34.47 | 35.48 | 34.21 | 35.07 | 34.49 | 3.21% | 349,109 |
| Nov 26, 2024 | 34.30 | 34.30 | 33.46 | 33.98 | 33.42 | -2.30% | 299,110 |
| Nov 25, 2024 | 33.65 | 35.50 | 33.53 | 34.78 | 34.21 | 5.52% | 555,197 |
| Nov 22, 2024 | 32.64 | 33.64 | 32.42 | 32.96 | 32.42 | 0.70% | 396,564 |
| Nov 21, 2024 | 32.39 | 32.85 | 32.27 | 32.73 | 32.19 | 0.65% | 342,448 |
| Nov 20, 2024 | 31.99 | 32.57 | 31.50 | 32.52 | 31.98 | 0.87% | 402,469 |
| Nov 19, 2024 | 33.07 | 33.10 | 32.02 | 32.24 | 31.71 | -4.47% | 504,359 |
| Nov 18, 2024 | 35.00 | 35.89 | 33.69 | 33.75 | 33.19 | -4.39% | 702,121 |
| Nov 15, 2024 | 36.13 | 37.20 | 35.12 | 35.30 | 34.72 | -0.81% | 531,213 |
| Nov 14, 2024 | 35.21 | 36.68 | 34.97 | 35.59 | 35.00 | 2.09% | 628,700 |
| Nov 13, 2024 | 33.95 | 35.30 | 33.65 | 34.86 | 34.29 | 3.38% | 547,399 |
| Nov 12, 2024 | 33.50 | 34.40 | 33.39 | 33.72 | 33.16 | 0.27% | 416,248 |
| Nov 11, 2024 | 34.97 | 35.10 | 33.26 | 33.63 | 33.08 | -2.38% | 492,667 |
| Nov 8, 2024 | 35.02 | 35.36 | 34.08 | 34.45 | 33.88 | -2.24% | 477,942 |
| Nov 7, 2024 | 36.12 | 37.44 | 35.14 | 35.24 | 34.66 | -2.08% | 478,182 |
| Nov 6, 2024 | 33.45 | 36.63 | 32.87 | 35.99 | 35.40 | 15.50% | 1,109,354 |
| Nov 5, 2024 | 29.79 | 31.46 | 29.71 | 31.16 | 30.65 | 4.39% | 803,716 |
| Nov 4, 2024 | 30.08 | 30.78 | 29.62 | 29.85 | 29.36 | -2.64% | 827,685 |
| Nov 1, 2024 | 30.62 | 31.39 | 30.52 | 30.66 | 30.15 | 0.72% | 396,815 |
| Oct 31, 2024 | 30.99 | 31.39 | 30.24 | 30.44 | 29.94 | -1.81% | 345,152 |
| Oct 30, 2024 | 30.97 | 31.34 | 30.78 | 31.00 | 30.49 | 0.75% | 295,366 |
| Oct 29, 2024 | 30.79 | 31.56 | 30.58 | 30.77 | 30.26 | -1.31% | 375,698 |
| Oct 28, 2024 | 30.40 | 31.84 | 30.04 | 31.18 | 30.67 | 4.11% | 571,484 |
| Oct 25, 2024 | 30.78 | 31.01 | 29.88 | 29.95 | 29.46 | -1.64% | 410,950 |
| Oct 24, 2024 | 29.98 | 30.47 | 29.55 | 30.45 | 29.95 | 2.18% | 347,510 |
| Oct 23, 2024 | 29.59 | 30.39 | 29.59 | 29.80 | 29.31 | 0.40% | 431,412 |
| Oct 22, 2024 | 31.25 | 31.25 | 29.54 | 29.68 | 29.19 | -5.48% | 643,259 |
| Oct 21, 2024 | 32.60 | 32.60 | 31.09 | 31.40 | 30.88 | -4.03% | 403,595 |
| Oct 18, 2024 | 33.17 | 33.33 | 32.53 | 32.72 | 32.18 | -0.94% | 501,192 |
| Oct 17, 2024 | 32.33 | 33.04 | 31.97 | 33.03 | 32.49 | 1.29% | 397,630 |
| Oct 16, 2024 | 31.98 | 32.66 | 31.97 | 32.61 | 32.07 | 2.32% | 404,126 |
| Oct 15, 2024 | 30.60 | 32.04 | 30.26 | 31.87 | 31.34 | 4.22% | 565,232 |
| Oct 14, 2024 | 31.17 | 31.29 | 30.30 | 30.58 | 30.08 | -2.30% | 577,174 |
| Oct 11, 2024 | 30.18 | 31.35 | 29.87 | 31.30 | 30.78 | 3.64% | 726,306 |
| Oct 10, 2024 | 29.06 | 30.45 | 28.72 | 30.20 | 29.70 | 3.18% | 715,026 |
| Oct 9, 2024 | 29.79 | 30.12 | 29.10 | 29.27 | 28.79 | -1.71% | 861,130 |
| Oct 8, 2024 | 30.33 | 30.56 | 29.63 | 29.78 | 29.29 | -2.30% | 787,342 |
| Oct 7, 2024 | 32.35 | 32.75 | 29.46 | 30.48 | 29.98 | -6.93% | 1,131,598 |
| Oct 4, 2024 | 33.05 | 33.29 | 31.33 | 32.75 | 32.21 | -2.38% | 1,176,305 |
| Oct 3, 2024 | 34.03 | 34.42 | 33.49 | 33.55 | 33.00 | -2.87% | 585,650 |
| Oct 2, 2024 | 34.52 | 34.98 | 33.87 | 34.54 | 33.97 | -0.55% | 699,247 |
| Oct 1, 2024 | 33.87 | 35.76 | 33.38 | 34.73 | 34.16 | 11.21% | 1,352,446 |
| Sep 30, 2024 | 31.56 | 31.89 | 31.00 | 31.23 | 30.72 | -1.30% | 539,222 |
| Sep 27, 2024 | 31.90 | 32.52 | 31.47 | 31.64 | 31.12 | 0.25% | 693,204 |
| Sep 26, 2024 | 30.82 | 31.87 | 30.71 | 31.56 | 31.04 | 4.02% | 679,494 |
| Sep 25, 2024 | 30.53 | 30.65 | 30.03 | 30.34 | 29.84 | -0.65% | 551,283 |
| Sep 24, 2024 | 29.90 | 31.28 | 29.80 | 30.54 | 30.04 | 2.90% | 877,457 |
| Sep 23, 2024 | 29.92 | 30.08 | 29.21 | 29.68 | 29.19 | 0.24% | 845,823 |
| Sep 20, 2024 | 30.15 | 30.44 | 29.49 | 29.61 | 29.12 | -3.83% | 3,653,149 |
| Sep 19, 2024 | 31.01 | 31.54 | 30.50 | 30.79 | 29.77 | 2.46% | 988,123 |
| Sep 18, 2024 | 30.00 | 31.14 | 29.89 | 30.05 | 29.05 | 0.13% | 692,722 |
| Sep 17, 2024 | 30.65 | 30.96 | 29.64 | 30.01 | 29.02 | -0.60% | 718,968 |
| Sep 16, 2024 | 30.63 | 31.18 | 29.77 | 30.19 | 29.19 | -0.82% | 689,744 |
| Sep 13, 2024 | 29.84 | 30.47 | 29.37 | 30.44 | 29.43 | 4.46% | 499,218 |
| Sep 12, 2024 | 29.17 | 29.51 | 28.64 | 29.14 | 28.17 | 0.59% | 541,389 |
| Sep 11, 2024 | 28.79 | 29.01 | 28.25 | 28.97 | 28.01 | 0.35% | 450,149 |
| Sep 10, 2024 | 29.04 | 29.09 | 28.51 | 28.87 | 27.91 | -0.76% | 450,216 |
| Sep 9, 2024 | 29.77 | 30.44 | 28.41 | 29.09 | 28.13 | -5.40% | 1,033,804 |
| Sep 6, 2024 | 30.50 | 31.43 | 30.50 | 30.75 | 29.73 | 0.85% | 465,303 |
| Sep 5, 2024 | 31.90 | 31.99 | 30.40 | 30.49 | 29.48 | -3.57% | 393,395 |
| Sep 4, 2024 | 30.11 | 31.65 | 30.10 | 31.62 | 30.57 | 4.70% | 454,523 |
| Sep 3, 2024 | 31.41 | 31.68 | 29.87 | 30.20 | 29.20 | -4.49% | 484,301 |
| Aug 30, 2024 | 31.96 | 32.15 | 31.30 | 31.62 | 30.57 | -0.78% | 547,824 |
| Aug 29, 2024 | 32.82 | 32.96 | 31.86 | 31.87 | 30.81 | -1.97% | 376,879 |
| Aug 28, 2024 | 31.69 | 32.65 | 31.55 | 32.51 | 31.43 | 2.10% | 446,701 |
| Aug 27, 2024 | 31.84 | 32.06 | 31.23 | 31.84 | 30.78 | -0.25% | 299,903 |
| Aug 26, 2024 | 33.09 | 33.30 | 31.68 | 31.92 | 30.86 | -2.89% | 453,158 |
| Aug 23, 2024 | 32.48 | 33.62 | 32.25 | 32.87 | 31.78 | 2.21% | 400,978 |
| Aug 22, 2024 | 32.81 | 33.21 | 32.13 | 32.16 | 31.09 | -2.22% | 304,661 |
| Aug 21, 2024 | 33.31 | 33.63 | 32.77 | 32.89 | 31.80 | -0.81% | 355,211 |
| Aug 20, 2024 | 32.37 | 33.38 | 32.36 | 33.16 | 32.06 | 1.81% | 347,340 |
| Aug 19, 2024 | 32.39 | 32.69 | 32.24 | 32.57 | 31.49 | 0.62% | 357,604 |
| Aug 16, 2024 | 32.25 | 32.84 | 32.22 | 32.37 | 31.30 | 0.43% | 334,954 |
| Aug 15, 2024 | 31.19 | 33.07 | 31.19 | 32.23 | 31.16 | 5.92% | 398,597 |
| Aug 14, 2024 | 31.00 | 31.00 | 29.96 | 30.43 | 29.42 | -1.84% | 455,285 |
| Aug 13, 2024 | 30.10 | 31.34 | 29.90 | 31.00 | 29.97 | 4.52% | 514,744 |
| Aug 12, 2024 | 30.18 | 30.31 | 29.61 | 29.66 | 28.68 | -1.46% | 558,434 |
| Aug 9, 2024 | 29.85 | 30.27 | 29.25 | 30.10 | 29.10 | 1.18% | 669,101 |
| Aug 8, 2024 | 30.29 | 31.33 | 29.60 | 29.75 | 28.76 | -2.27% | 931,361 |
| Aug 7, 2024 | 32.49 | 33.82 | 30.01 | 30.44 | 29.43 | -4.61% | 1,273,952 |
| Aug 6, 2024 | 31.64 | 32.44 | 31.30 | 31.91 | 30.85 | 1.01% | 660,573 |
| Aug 5, 2024 | 31.20 | 31.83 | 30.65 | 31.59 | 30.54 | -3.01% | 575,092 |
| Aug 2, 2024 | 33.43 | 33.43 | 31.81 | 32.57 | 31.49 | -4.04% | 553,526 |
| Aug 1, 2024 | 35.85 | 35.99 | 33.47 | 33.94 | 32.82 | -5.30% | 549,023 |