Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
31.56
+1.22 (4.02%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 30.53 | 30.65 | 30.03 | 30.34 | 30.34 | -0.65% | 551,283 |
| Sep 24, 2024 | 29.90 | 31.28 | 29.80 | 30.54 | 30.54 | 2.90% | 877,457 |
| Sep 23, 2024 | 29.92 | 30.08 | 29.21 | 29.68 | 29.68 | 0.24% | 845,823 |
| Sep 20, 2024 | 30.15 | 30.44 | 29.49 | 29.61 | 29.61 | -3.83% | 3,653,149 |
| Sep 19, 2024 | 31.01 | 31.54 | 30.50 | 30.79 | 30.27 | 2.46% | 988,123 |
| Sep 18, 2024 | 30.00 | 31.14 | 29.89 | 30.05 | 29.54 | 0.13% | 692,722 |
| Sep 17, 2024 | 30.65 | 30.96 | 29.64 | 30.01 | 29.50 | -0.60% | 718,968 |
| Sep 16, 2024 | 30.63 | 31.18 | 29.77 | 30.19 | 29.68 | -0.82% | 689,744 |
| Sep 13, 2024 | 29.84 | 30.47 | 29.37 | 30.44 | 29.93 | 4.46% | 499,218 |
| Sep 12, 2024 | 29.17 | 29.51 | 28.64 | 29.14 | 28.65 | 0.59% | 541,389 |
| Sep 11, 2024 | 28.79 | 29.01 | 28.25 | 28.97 | 28.48 | 0.35% | 450,149 |
| Sep 10, 2024 | 29.04 | 29.09 | 28.51 | 28.87 | 28.38 | -0.76% | 450,216 |
| Sep 9, 2024 | 29.77 | 30.44 | 28.41 | 29.09 | 28.60 | -5.40% | 1,033,804 |
| Sep 6, 2024 | 30.50 | 31.43 | 30.50 | 30.75 | 30.23 | 0.85% | 465,303 |
| Sep 5, 2024 | 31.90 | 31.99 | 30.40 | 30.49 | 29.97 | -3.57% | 393,395 |
| Sep 4, 2024 | 30.11 | 31.65 | 30.10 | 31.62 | 31.09 | 4.70% | 454,523 |
| Sep 3, 2024 | 31.41 | 31.68 | 29.87 | 30.20 | 29.69 | -4.49% | 484,301 |
| Aug 30, 2024 | 31.96 | 32.15 | 31.30 | 31.62 | 31.09 | -0.78% | 547,824 |
| Aug 29, 2024 | 32.82 | 32.96 | 31.86 | 31.87 | 31.33 | -1.97% | 376,879 |
| Aug 28, 2024 | 31.69 | 32.65 | 31.55 | 32.51 | 31.96 | 2.10% | 446,701 |
| Aug 27, 2024 | 31.84 | 32.06 | 31.23 | 31.84 | 31.30 | -0.25% | 299,903 |
| Aug 26, 2024 | 33.09 | 33.30 | 31.68 | 31.92 | 31.38 | -2.89% | 453,158 |
| Aug 23, 2024 | 32.48 | 33.62 | 32.25 | 32.87 | 32.31 | 2.21% | 400,978 |
| Aug 22, 2024 | 32.81 | 33.21 | 32.13 | 32.16 | 31.62 | -2.22% | 304,661 |
| Aug 21, 2024 | 33.31 | 33.63 | 32.77 | 32.89 | 32.33 | -0.81% | 355,211 |
| Aug 20, 2024 | 32.37 | 33.38 | 32.36 | 33.16 | 32.60 | 1.81% | 347,340 |
| Aug 19, 2024 | 32.39 | 32.69 | 32.24 | 32.57 | 32.02 | 0.62% | 357,604 |
| Aug 16, 2024 | 32.25 | 32.84 | 32.22 | 32.37 | 31.82 | 0.43% | 334,954 |
| Aug 15, 2024 | 31.19 | 33.07 | 31.19 | 32.23 | 31.68 | 5.92% | 398,597 |
| Aug 14, 2024 | 31.00 | 31.00 | 29.96 | 30.43 | 29.92 | -1.84% | 455,285 |
| Aug 13, 2024 | 30.10 | 31.34 | 29.90 | 31.00 | 30.48 | 4.52% | 514,744 |
| Aug 12, 2024 | 30.18 | 30.31 | 29.61 | 29.66 | 29.16 | -1.46% | 558,434 |
| Aug 9, 2024 | 29.85 | 30.27 | 29.25 | 30.10 | 29.59 | 1.18% | 669,101 |
| Aug 8, 2024 | 30.29 | 31.33 | 29.60 | 29.75 | 29.25 | -2.27% | 931,361 |
| Aug 7, 2024 | 32.49 | 33.82 | 30.01 | 30.44 | 29.93 | -4.61% | 1,273,952 |
| Aug 6, 2024 | 31.64 | 32.44 | 31.30 | 31.91 | 31.37 | 1.01% | 660,573 |
| Aug 5, 2024 | 31.20 | 31.83 | 30.65 | 31.59 | 31.06 | -3.01% | 575,092 |
| Aug 2, 2024 | 33.43 | 33.43 | 31.81 | 32.57 | 32.02 | -4.04% | 553,526 |
| Aug 1, 2024 | 35.85 | 35.99 | 33.47 | 33.94 | 33.37 | -5.30% | 549,023 |
| Jul 31, 2024 | 35.45 | 36.99 | 34.53 | 35.84 | 35.23 | 1.01% | 473,830 |
| Jul 30, 2024 | 34.65 | 35.50 | 34.65 | 35.48 | 34.88 | 1.92% | 625,638 |
| Jul 29, 2024 | 34.40 | 34.87 | 34.06 | 34.81 | 34.22 | 1.02% | 358,150 |
| Jul 26, 2024 | 34.77 | 35.19 | 34.23 | 34.46 | 33.88 | 0.64% | 347,527 |
| Jul 25, 2024 | 33.50 | 34.70 | 33.11 | 34.24 | 33.66 | 2.61% | 351,777 |
| Jul 24, 2024 | 35.01 | 35.01 | 33.35 | 33.37 | 32.81 | -5.44% | 411,948 |
| Jul 23, 2024 | 35.71 | 36.19 | 35.23 | 35.29 | 34.69 | -2.54% | 350,468 |
| Jul 22, 2024 | 35.43 | 36.35 | 34.62 | 36.21 | 35.60 | 2.20% | 364,469 |
| Jul 19, 2024 | 36.18 | 36.18 | 34.79 | 35.43 | 34.83 | -1.64% | 532,014 |
| Jul 18, 2024 | 36.20 | 36.95 | 35.90 | 36.02 | 35.41 | -2.38% | 636,752 |
| Jul 17, 2024 | 35.73 | 37.34 | 35.73 | 36.90 | 36.28 | 2.79% | 554,136 |
| Jul 16, 2024 | 34.40 | 36.05 | 34.23 | 35.90 | 35.29 | 4.54% | 426,739 |
| Jul 15, 2024 | 34.20 | 35.09 | 33.89 | 34.34 | 33.76 | 1.09% | 585,623 |
| Jul 12, 2024 | 33.84 | 34.22 | 33.35 | 33.97 | 33.40 | 1.95% | 479,744 |
| Jul 11, 2024 | 31.94 | 34.08 | 31.94 | 33.32 | 32.76 | 5.24% | 533,383 |
| Jul 10, 2024 | 31.54 | 32.18 | 31.24 | 31.66 | 31.12 | 0.73% | 419,565 |
| Jul 9, 2024 | 32.18 | 32.66 | 31.25 | 31.43 | 30.90 | -2.33% | 583,198 |
| Jul 8, 2024 | 33.59 | 33.85 | 32.16 | 32.18 | 31.64 | -2.84% | 574,599 |
| Jul 5, 2024 | 34.16 | 34.42 | 33.04 | 33.12 | 32.56 | -2.99% | 501,313 |
| Jul 3, 2024 | 34.62 | 34.84 | 34.00 | 34.14 | 33.56 | -1.04% | 224,024 |
| Jul 2, 2024 | 34.75 | 35.11 | 34.40 | 34.50 | 33.92 | -0.61% | 326,833 |
| Jul 1, 2024 | 36.27 | 36.27 | 34.52 | 34.71 | 34.12 | -4.12% | 403,188 |
| Jun 28, 2024 | 36.47 | 36.62 | 35.57 | 36.20 | 35.59 | 0.03% | 956,721 |
| Jun 27, 2024 | 36.74 | 36.74 | 35.57 | 36.19 | 35.58 | -1.52% | 521,237 |
| Jun 26, 2024 | 36.03 | 36.99 | 35.87 | 36.75 | 36.13 | 0.99% | 388,574 |
| Jun 25, 2024 | 37.99 | 38.10 | 36.38 | 36.39 | 35.77 | -4.24% | 475,284 |
| Jun 24, 2024 | 38.14 | 38.68 | 37.61 | 38.00 | 37.36 | -0.08% | 344,024 |
| Jun 21, 2024 | 38.73 | 39.21 | 37.82 | 38.03 | 37.39 | -1.37% | 728,804 |
| Jun 20, 2024 | 37.27 | 38.94 | 37.11 | 38.56 | 37.91 | 2.61% | 367,989 |
| Jun 18, 2024 | 37.36 | 37.63 | 37.04 | 37.58 | 36.46 | 0.75% | 406,265 |
| Jun 17, 2024 | 37.19 | 37.31 | 35.93 | 37.30 | 36.19 | 0.43% | 550,559 |
| Jun 14, 2024 | 37.46 | 37.57 | 36.93 | 37.14 | 36.04 | -1.82% | 452,575 |
| Jun 13, 2024 | 36.13 | 37.97 | 36.06 | 37.83 | 36.70 | 4.10% | 619,915 |
| Jun 12, 2024 | 37.22 | 37.72 | 36.31 | 36.34 | 35.26 | -0.44% | 340,279 |
| Jun 11, 2024 | 36.05 | 36.61 | 35.46 | 36.50 | 35.41 | 0.33% | 495,089 |
| Jun 10, 2024 | 37.51 | 37.51 | 36.31 | 36.38 | 35.30 | -3.55% | 574,350 |
| Jun 7, 2024 | 38.63 | 38.81 | 37.40 | 37.72 | 36.60 | -3.38% | 472,830 |
| Jun 6, 2024 | 38.46 | 39.04 | 38.29 | 39.04 | 37.88 | 1.64% | 299,886 |
| Jun 5, 2024 | 39.23 | 39.23 | 38.05 | 38.41 | 37.27 | -2.09% | 342,306 |
| Jun 4, 2024 | 39.87 | 40.22 | 39.16 | 39.23 | 38.06 | -2.22% | 290,296 |
| Jun 3, 2024 | 39.50 | 40.75 | 39.15 | 40.12 | 38.93 | 1.70% | 522,168 |
| May 31, 2024 | 38.13 | 39.57 | 37.85 | 39.45 | 38.28 | 4.20% | 526,911 |
| May 30, 2024 | 38.11 | 38.24 | 37.42 | 37.86 | 36.73 | 0.58% | 367,801 |
| May 29, 2024 | 37.61 | 37.80 | 37.19 | 37.64 | 36.52 | -1.72% | 391,077 |
| May 28, 2024 | 39.20 | 39.72 | 38.07 | 38.30 | 37.16 | -2.30% | 383,360 |
| May 24, 2024 | 39.23 | 39.74 | 38.79 | 39.20 | 38.03 | 0.41% | 321,815 |
| May 23, 2024 | 40.36 | 40.36 | 38.84 | 39.04 | 37.88 | -3.49% | 496,113 |
| May 22, 2024 | 41.40 | 41.68 | 40.20 | 40.45 | 39.25 | -2.65% | 343,805 |
| May 21, 2024 | 42.70 | 43.07 | 41.52 | 41.55 | 40.31 | -2.90% | 273,180 |
| May 20, 2024 | 43.50 | 43.63 | 42.70 | 42.79 | 41.52 | -1.77% | 293,276 |
| May 17, 2024 | 45.22 | 45.39 | 43.52 | 43.56 | 42.26 | -4.26% | 408,416 |
| May 16, 2024 | 44.50 | 45.69 | 44.25 | 45.50 | 44.15 | 2.48% | 304,286 |
| May 15, 2024 | 45.47 | 45.58 | 44.25 | 44.40 | 43.08 | -1.33% | 352,027 |
| May 14, 2024 | 44.58 | 45.54 | 44.27 | 45.00 | 43.66 | 2.44% | 370,836 |
| May 13, 2024 | 44.10 | 44.89 | 43.88 | 43.93 | 42.62 | 0.32% | 275,405 |
| May 10, 2024 | 43.37 | 43.82 | 43.10 | 43.79 | 42.49 | 1.72% | 281,888 |
| May 9, 2024 | 43.49 | 43.64 | 42.34 | 43.05 | 41.77 | -1.17% | 492,779 |
| May 8, 2024 | 42.47 | 44.23 | 41.76 | 43.56 | 42.26 | -0.05% | 602,365 |
| May 7, 2024 | 44.44 | 44.86 | 43.46 | 43.58 | 42.28 | -2.05% | 500,918 |
| May 6, 2024 | 44.03 | 45.50 | 44.03 | 44.49 | 43.17 | 1.51% | 356,920 |
| May 3, 2024 | 44.29 | 45.08 | 43.75 | 43.83 | 42.53 | 0.37% | 328,096 |