NYSE - Delayed Quote USD

Dine Brands Global, Inc. (DIN)

24.77
+0.77
+(3.21%)
At close: June 6 at 4:00:02 PM EDT
24.60
-0.17
(-0.69%)
After hours: June 6 at 7:51:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202524.2624.8123.8324.7724.77355,200
Jun 5, 202524.5424.7123.7524.0024.00390,400
Jun 4, 202523.5924.7723.5924.6724.67406,900
Jun 3, 202523.8023.9223.3423.5823.58402,900
Jun 2, 202523.9524.1323.3023.8023.80289,900
May 30, 202524.3024.6823.9824.0624.06337,600
May 29, 202524.7625.0324.3324.4224.42411,900
May 28, 202524.2924.6024.1524.4424.44405,900
May 27, 202523.4524.5823.4224.4924.49438,500
May 23, 202521.8123.3221.7423.1123.11322,800
May 22, 202522.9023.1122.3622.4522.45627,800
May 21, 202523.7223.8022.8422.9222.92459,800
May 20, 202524.2824.6123.9424.2024.20343,800
May 19, 202524.4424.8024.0424.2624.26368,800
May 16, 202524.6825.0324.1225.0225.02497,100
May 15, 202524.4424.9524.0524.7024.70332,300
May 14, 202524.6424.8024.1924.6624.66491,800
May 13, 202524.3525.0024.1124.6524.65616,200
May 12, 202523.3624.3523.3624.2024.20662,600
May 9, 202522.7123.2522.1922.4422.44488,600
May 8, 202520.6922.7620.4822.5722.57866,600
May 7, 202519.5620.8319.5220.3820.38897,800
May 6, 202520.1920.2419.7519.9719.97864,500
May 5, 202520.4120.7120.1220.4620.46669,100
May 2, 202520.7020.8720.3720.4920.49416,500
May 1, 202519.9620.5419.7020.4820.48538,900
Apr 30, 202519.6920.0519.0019.9119.91756,800
Apr 29, 202519.8320.0619.4419.6519.65717,200
Apr 28, 202520.3920.6219.7420.0520.05701,700
Apr 25, 202520.0420.3219.8220.2920.29642,300
Apr 24, 202520.8820.8819.8620.2220.22708,900
Apr 23, 202521.4921.9820.8420.8820.88714,200
Apr 22, 202520.5020.9519.9420.8920.89572,600
Apr 21, 202519.9620.4519.6320.3720.37451,900
Apr 17, 202519.5020.4419.4520.2320.23413,700
Apr 16, 202519.5920.0619.2719.4619.46336,100
Apr 15, 202520.0720.5419.5219.7219.72367,400
Apr 14, 202520.2820.5019.6220.1620.16468,500
Apr 11, 202520.1520.3018.9819.6819.68556,600
Apr 10, 202520.7020.7219.7620.3220.32706,400
Apr 9, 202518.6321.3718.6321.0521.051,115,000
Apr 8, 202520.4220.4218.7018.7718.77804,100
Apr 7, 202520.3621.1819.0319.8319.832,256,000
Apr 4, 202521.1621.3919.6321.0921.091,264,800
Apr 3, 202522.8123.0921.4721.7421.742,113,800
Apr 2, 202523.1924.0923.1223.8223.82558,300
Apr 1, 202523.2923.9723.1823.7223.72745,100
Mar 31, 202523.2223.4122.8223.2723.27659,200
Mar 28, 202524.8924.8923.4123.4923.49649,600
Mar 27, 202524.0925.1024.0024.8724.87571,300
Mar 26, 202524.5825.0123.8424.0324.03476,700
Mar 25, 202524.8324.8824.2324.5624.56419,700
Mar 24, 202524.7025.1524.3924.8824.88391,200
Mar 21, 202524.9025.3624.4124.4524.45628,200
Mar 20, 202524.7525.6024.7525.2925.29399,000
Mar 19, 202525.0025.5324.4025.0125.01740,800
Mar 18, 202524.2225.4723.8025.3325.33635,600
Mar 17, 2025 0.51 Dividend
Mar 17, 202524.5424.9624.1224.4224.42553,800
Mar 14, 202524.6924.9624.2024.9124.40621,900
Mar 13, 202526.3526.5224.3324.4423.94765,800
Mar 12, 202526.1026.3825.7326.2625.72636,400
Mar 11, 202526.7227.0125.6025.7825.25764,300
Mar 10, 202525.9227.4925.8926.8726.32960,700
Mar 7, 202525.7026.8725.3026.1325.601,079,400
Mar 6, 202523.7625.9223.4625.5024.981,005,300
Mar 5, 202522.8924.4322.3624.2723.771,135,600
Mar 4, 202523.7224.1723.4723.4722.99925,300
Mar 3, 202525.3825.7423.8223.9823.49923,500
Feb 28, 202525.0725.5724.7125.0824.571,279,400
Feb 27, 202525.6226.0225.5325.8225.29390,300
Feb 26, 202525.8725.9425.0625.5525.03543,700
Feb 25, 202525.7926.0625.3225.8625.33458,100
Feb 24, 202526.0026.2425.6925.8425.31519,200
Feb 21, 202526.9127.2525.7625.7625.23584,500
Feb 20, 202527.0027.2826.2026.5526.01629,800
Feb 19, 202527.3527.6226.6727.2226.66489,200
Feb 18, 202525.9827.8125.8327.5326.97582,600
Feb 14, 202526.8227.1425.9725.9725.44499,800
Feb 13, 202526.6926.7125.6726.7026.15555,000
Feb 12, 202526.7926.8525.8026.3625.82732,600
Feb 11, 202526.8127.4426.7527.0926.54550,300
Feb 10, 202528.0028.0226.8727.1226.56826,300
Feb 7, 202529.0029.2927.5727.5827.02542,500
Feb 6, 202528.9029.5028.8529.1228.52489,600
Feb 5, 202529.5829.9329.0129.0328.44480,000
Feb 4, 202530.1830.1829.2129.8029.19485,000
Feb 3, 202529.6331.1129.0930.2329.61436,900
Jan 31, 202530.6230.9530.2930.3829.76679,900
Jan 30, 202531.1531.6130.5830.7330.10461,200
Jan 29, 202531.6131.9730.8130.9130.28384,000
Jan 28, 202531.6931.7130.7231.0630.42461,500
Jan 27, 202530.9231.9430.7031.9331.28470,100
Jan 24, 202530.7631.3330.3030.8730.24496,800
Jan 23, 202529.4130.9529.3830.9330.30486,900
Jan 22, 202529.0930.3428.5629.9429.33840,800
Jan 21, 202527.0029.3327.0029.1028.50876,400
Jan 17, 202527.0927.3426.5026.6426.09750,100
Jan 16, 202526.9826.9826.3026.6926.14459,200
Jan 15, 202527.5027.9027.1727.1726.61654,200
Jan 14, 202526.4726.7925.8826.7026.15414,900
Jan 13, 202526.3126.5325.6826.2525.71576,600
Jan 10, 202527.1127.3226.2326.5926.05852,200
Jan 8, 202527.8627.8626.8527.3826.82690,200
Jan 7, 202529.3430.0527.9728.2227.641,118,200
Jan 6, 202530.4231.1629.9130.0429.42587,000
Jan 3, 202530.0030.3529.2030.3429.72566,900
Jan 2, 202530.9031.5429.6129.8929.28625,100
Dec 31, 202430.7430.7429.8530.1029.48475,000
Dec 30, 202430.3730.7029.7430.4129.79410,800
Dec 27, 202430.2430.9830.1830.6630.03570,200
Dec 26, 202429.6830.5029.3730.4529.83333,200
Dec 24, 202429.6029.9829.3229.9229.31177,300
Dec 23, 202430.4030.5428.7129.5428.94604,600
Dec 20, 2024 0.51 Dividend
Dec 20, 202429.2030.9329.2030.3929.77890,300
Dec 19, 202430.5630.9129.7330.1028.98772,900
Dec 18, 202431.2431.2929.4729.6828.58724,900
Dec 17, 202431.3231.7630.7630.9229.77521,600
Dec 16, 202431.0032.0530.8931.4330.26399,900
Dec 13, 202431.4831.6930.9631.1630.00436,100
Dec 12, 202431.9131.9331.3131.6030.43410,300
Dec 11, 202432.6533.1431.6831.9830.79636,200
Dec 10, 202431.4933.0830.8732.4931.29521,300
Dec 9, 202432.6532.8131.1031.4430.27609,800
Dec 6, 202433.6934.1132.3532.4231.22392,800
Dec 5, 202434.6434.7432.8633.2332.00683,700
Dec 4, 202434.2435.1534.1834.6033.32302,900
Dec 3, 202435.3535.5434.1634.5833.30370,700
Dec 2, 202435.6735.8234.7835.4134.10508,400
Nov 29, 202434.9035.9934.8935.9234.59269,800
Nov 27, 202434.4735.4834.2135.0733.77349,100
Nov 26, 202434.3034.3033.4633.9832.72299,100
Nov 25, 202433.6535.5033.5334.7833.49555,200
Nov 22, 202432.6433.6432.4232.9631.74396,600
Nov 21, 202432.3932.8532.2732.7331.52342,400
Nov 20, 202431.9932.5731.5032.5231.31402,500
Nov 19, 202433.0733.1032.0232.2431.04504,400
Nov 18, 202435.0035.8933.6933.7532.50702,100
Nov 15, 202436.1337.2035.1235.3033.99531,200
Nov 14, 202435.2136.6834.9735.5934.27628,700
Nov 13, 202433.9535.3033.6534.8633.57547,400
Nov 12, 202433.5034.4033.3933.7232.47416,200
Nov 11, 202434.9735.1033.2633.6332.38492,700
Nov 8, 202435.0235.3634.0834.4533.17477,900
Nov 7, 202436.1237.4435.1435.2433.93478,200
Nov 6, 202433.4536.6332.8735.9934.661,109,400
Nov 5, 202429.7931.4629.7131.1630.00803,700
Nov 4, 202430.0830.7829.6229.8528.74827,700
Nov 1, 202430.6231.3930.5230.6629.52396,800
Oct 31, 202430.9931.3930.2430.4429.31345,100
Oct 30, 202430.9731.3430.7831.0029.85295,400
Oct 29, 202430.7931.5630.5830.7729.63375,700
Oct 28, 202430.4031.8430.0431.1830.02571,500
Oct 25, 202430.7831.0129.8829.9528.84410,900
Oct 24, 202429.9830.4729.5530.4529.32347,500
Oct 23, 202429.5930.3929.5929.8028.70431,400
Oct 22, 202431.2531.2529.5429.6828.58643,300
Oct 21, 202432.6032.6031.0931.4030.24403,600
Oct 18, 202433.1733.3332.5332.7231.51501,200
Oct 17, 202432.3333.0431.9733.0331.81397,600
Oct 16, 202431.9832.6631.9732.6131.40404,100
Oct 15, 202430.6032.0430.2631.8730.69565,200
Oct 14, 202431.1731.2930.3030.5829.45577,200
Oct 11, 202430.1831.3529.8731.3030.14726,300
Oct 10, 202429.0630.4528.7230.2029.08715,000
Oct 9, 202429.7930.1229.1029.2728.18861,100
Oct 8, 202430.3330.5629.6329.7828.68787,300
Oct 7, 202432.3532.7529.4630.4829.351,131,500
Oct 4, 202433.0533.2931.3332.7531.541,176,300
Oct 3, 202434.0334.4233.4933.5532.31585,600
Oct 2, 202434.5234.9833.8734.5433.26699,200
Oct 1, 202433.8735.7633.3834.7333.441,352,400
Sep 30, 202431.5631.8931.0031.2330.07539,200
Sep 27, 202431.9032.5231.4731.6430.47693,200
Sep 26, 202430.8231.8730.7131.5630.39679,500
Sep 25, 202430.5330.6530.0330.3429.22551,300
Sep 24, 202429.9031.2829.8030.5429.41877,500
Sep 23, 202429.9230.0829.2129.6828.58845,700
Sep 20, 2024 0.51 Dividend
Sep 20, 202430.1530.4429.4929.6128.513,653,100
Sep 19, 202431.0131.5430.5030.7929.16988,100
Sep 18, 202430.0031.1429.8930.0528.46692,700
Sep 17, 202430.6530.9629.6430.0128.42719,000
Sep 16, 202430.6331.1829.7730.1928.59689,700
Sep 13, 202429.8430.4729.3730.4428.83499,200
Sep 12, 202429.1729.5128.6429.1427.59541,300
Sep 11, 202428.7929.0128.2528.9727.43450,100
Sep 10, 202429.0429.0928.5128.8727.34450,200
Sep 9, 202429.7730.4428.4129.0927.551,033,600
Sep 6, 202430.5031.4330.5030.7529.12465,300
Sep 5, 202431.9031.9930.4030.4928.87393,400
Sep 4, 202430.1131.6530.1031.6229.94454,700
Sep 3, 202431.4131.6829.8730.2028.60484,100
Aug 30, 202431.9632.1531.3031.6229.94547,800
Aug 29, 202432.8232.9631.8631.8730.18376,900
Aug 28, 202431.6932.6531.5532.5130.79446,700
Aug 27, 202431.8432.0631.2331.8430.15299,900
Aug 26, 202433.0933.3031.6831.9230.23453,200
Aug 23, 202432.4833.6232.2532.8731.13400,900
Aug 22, 202432.8133.2132.1332.1630.45304,700
Aug 21, 202433.3133.6332.7732.8931.15355,200
Aug 20, 202432.3733.3832.3633.1631.40347,100
Aug 19, 202432.3932.6932.2432.5730.84357,600
Aug 16, 202432.2532.8432.2232.3730.65334,900
Aug 15, 202431.1933.0731.1932.2330.52398,600
Aug 14, 202431.0031.0029.9630.4328.82455,200
Aug 13, 202430.1031.3429.9031.0029.36514,700
Aug 12, 202430.1830.3129.6129.6628.09558,400
Aug 9, 202429.8530.2729.2530.1028.50669,100
Aug 8, 202430.2931.3329.6029.7528.17931,400
Aug 7, 202432.4933.8230.0130.4428.831,273,900
Aug 6, 202431.6432.4431.3031.9130.22660,500
Aug 5, 202431.2031.8330.6531.5929.92575,100
Aug 2, 202433.4333.4331.8132.5730.84553,500
Aug 1, 202435.8535.9933.4733.9432.14549,000
Jul 31, 202435.4536.9934.5335.8433.94473,600
Jul 30, 202434.6535.5034.6535.4833.60625,600
Jul 29, 202434.4034.8734.0634.8132.96358,100
Jul 26, 202434.7735.1934.2334.4632.63347,500
Jul 25, 202433.5034.7033.1134.2432.42351,800
Jul 24, 202435.0135.0133.3533.3731.60411,900
Jul 23, 202435.7136.1935.2335.2933.42350,500
Jul 22, 202435.4336.3534.6236.2134.29364,500
Jul 19, 202436.1836.1834.7935.4333.55532,000
Jul 18, 202436.2036.9535.9036.0234.11636,800
Jul 17, 202435.7337.3435.7336.9034.94554,000
Jul 16, 202434.4036.0534.2335.9034.00426,700
Jul 15, 202434.2035.0933.8934.3432.52585,600
Jul 12, 202433.8434.2233.3533.9732.17479,700
Jul 11, 202431.9434.0831.9433.3231.55533,300
Jul 10, 202431.5432.1831.2431.6629.98419,600
Jul 9, 202432.1832.6631.2531.4329.76583,200
Jul 8, 202433.5933.8532.1632.1830.47574,500
Jul 5, 202434.1634.4233.0433.1231.36501,300
Jul 3, 202434.6234.8434.0034.1432.33224,000
Jul 2, 202434.7535.1134.4034.5032.67326,800
Jul 1, 202436.2736.2734.5234.7132.87403,200
Jun 28, 202436.4736.6235.5736.2034.28956,700
Jun 27, 202436.7436.7435.5736.1934.27521,200
Jun 26, 202436.0336.9935.8736.7534.80388,600
Jun 25, 202437.9938.1036.3836.3934.46475,300
Jun 24, 202438.1438.6837.6138.0035.99344,000
Jun 21, 202438.7339.2137.8238.0336.01728,800
Jun 20, 2024 0.51 Dividend
Jun 20, 202437.2738.9437.1138.5636.52368,000
Jun 18, 202437.3637.6337.0437.5835.10406,200
Jun 17, 202437.1937.3135.9337.3034.84550,600
Jun 14, 202437.4637.5736.9337.1434.69452,600
Jun 13, 202436.1337.9736.0637.8335.34619,900
Jun 12, 202437.2237.7236.3136.3433.95340,300
Jun 11, 202436.0536.6135.4636.5034.10495,100
Jun 10, 202437.5137.5136.3136.3833.98574,300
Jun 7, 202438.6338.8137.4037.7235.24472,800

Related Tickers

BLMN Bloomin' Brands, Inc.
7.58
+2.02%
 
DENN Denny's Corporation
4.0300
+3.60%
 
BJRI BJ's Restaurants, Inc.
44.10
+0.73%
 
JACK Jack in the Box Inc.
20.29
+4.32%
 
PZZA Papa John's International, Inc.
49.91
+5.05%
 
DRI Darden Restaurants, Inc.
217.53
+1.15%
 
QSR Restaurant Brands International Inc.
71.30
-0.13%
 
EAT Brinker International, Inc.
171.65
+1.37%
 
WEN The Wendy's Company
11.69
+0.09%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.62
+9.06%