Dine Brands Global Inc (DIN) Historical Stock Data
30.39 ↑0.29 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIN is down -0.51% a day on average. There have been 13 days where Dine Brands Global Inc closed green and 17 days where DIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.20 | 30.39 | ↑$1.19 (4.08%) | 29.20 | 30.93 | 890.33K |
| 2024-12-19 | 30.56 | 30.10 | ↓$0.46 (-1.51%) | 29.73 | 30.91 | 772.86K |
| 2024-12-18 | 31.24 | 29.68 | ↓$1.56 (-4.99%) | 29.47 | 31.29 | 724.88K |
| 2024-12-17 | 31.32 | 30.92 | ↓$0.40 (-1.28%) | 30.76 | 31.76 | 521.61K |
| 2024-12-16 | 31.00 | 31.43 | ↑$0.43 (1.39%) | 30.89 | 32.05 | 399.94K |
| 2024-12-13 | 31.48 | 31.16 | ↓$0.32 (-1.02%) | 30.96 | 31.69 | 436.15K |
| 2024-12-12 | 31.91 | 31.60 | ↓$0.31 (-0.97%) | 31.31 | 31.93 | 410.26K |
| 2024-12-11 | 32.65 | 31.98 | ↓$0.67 (-2.05%) | 31.68 | 33.14 | 636.27K |
| 2024-12-10 | 31.49 | 32.49 | ↑$1.00 (3.18%) | 30.87 | 33.08 | 520.83K |
| 2024-12-09 | 32.65 | 31.44 | ↓$1.21 (-3.71%) | 31.10 | 32.81 | 609.78K |
| 2024-12-06 | 33.69 | 32.42 | ↓$1.27 (-3.77%) | 32.35 | 34.11 | 392.77K |
| 2024-12-05 | 34.64 | 33.23 | ↓$1.41 (-4.07%) | 32.86 | 34.74 | 683.66K |
| 2024-12-04 | 34.24 | 34.60 | ↑$0.36 (1.05%) | 34.18 | 35.15 | 302.89K |
| 2024-12-03 | 35.35 | 34.58 | ↓$0.77 (-2.18%) | 34.16 | 35.54 | 370.68K |
| 2024-12-02 | 35.67 | 35.41 | ↓$0.26 (-0.73%) | 34.78 | 35.82 | 508.43K |
| 2024-11-29 | 34.90 | 35.92 | ↑$1.02 (2.92%) | 34.89 | 35.99 | 269.77K |
| 2024-11-27 | 34.47 | 35.07 | ↑$0.60 (1.74%) | 34.21 | 35.48 | 349.11K |
| 2024-11-26 | 34.30 | 33.98 | ↓$0.32 (-0.93%) | 33.46 | 34.30 | 299.11K |
| 2024-11-25 | 33.65 | 34.78 | ↑$1.13 (3.36%) | 33.53 | 35.50 | 555.20K |
| 2024-11-22 | 32.64 | 32.96 | ↑$0.32 (0.98%) | 32.42 | 33.64 | 396.56K |
| 2024-11-21 | 32.39 | 32.73 | ↑$0.34 (1.05%) | 32.27 | 32.85 | 342.45K |
| 2024-11-20 | 31.99 | 32.52 | ↑$0.53 (1.66%) | 31.50 | 32.57 | 402.47K |
| 2024-11-19 | 33.07 | 32.24 | ↓$0.83 (-2.51%) | 32.02 | 33.10 | 504.36K |
| 2024-11-18 | 35.00 | 33.75 | ↓$1.25 (-3.57%) | 33.69 | 35.89 | 702.12K |
| 2024-11-15 | 36.13 | 35.30 | ↓$0.83 (-2.30%) | 35.12 | 37.20 | 531.21K |
| 2024-11-14 | 35.21 | 35.59 | ↑$0.38 (1.08%) | 34.97 | 36.68 | 628.70K |
| 2024-11-13 | 33.95 | 34.86 | ↑$0.91 (2.68%) | 33.65 | 35.30 | 547.40K |
| 2024-11-12 | 33.50 | 33.72 | ↑$0.22 (0.66%) | 33.39 | 34.40 | 416.25K |
| 2024-11-11 | 34.97 | 33.63 | ↓$1.34 (-3.83%) | 33.26 | 35.10 | 492.67K |
| 2024-11-08 | 35.02 | 34.45 | ↓$0.57 (-1.63%) | 34.08 | 35.36 | 477.94K |
Create an account or log in to view more rows.
$DIN lmfao
lfg babies
$DIN Free money indeed??
$DIN jeez
$DIN going green
$DIN cup and handle dont play
$DIN When in doubt
zoom out. ??
$DIN looking ready to breakout soon.
$DIN Moon soon
$DIN bear trap
$DIN why spike ?