NYSE - Delayed Quote USD

Dine Brands Global, Inc. (DIN)

Compare

30.38

-0.35

(-1.14%)

At close: January 31 at 4:00:02 PM EST

30.38

0.00

(0.00%)

After hours: January 31 at 6:07:32 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	30.62	30.95	30.29	30.38	30.38	679,900
Jan 30, 2025	31.15	31.61	30.58	30.73	30.73	461,200
Jan 29, 2025	31.61	31.97	30.81	30.91	30.91	384,000
Jan 28, 2025	31.69	31.71	30.72	31.06	31.06	461,500
Jan 27, 2025	30.92	31.94	30.70	31.93	31.93	470,100
Jan 24, 2025	30.76	31.33	30.30	30.87	30.87	496,800
Jan 23, 2025	29.41	30.95	29.38	30.93	30.93	486,900
Jan 22, 2025	29.09	30.34	28.56	29.94	29.94	840,800
Jan 21, 2025	27.00	29.33	27.00	29.10	29.10	876,400
Jan 17, 2025	27.09	27.34	26.50	26.64	26.64	750,100
Jan 16, 2025	26.98	26.98	26.30	26.69	26.69	459,200
Jan 15, 2025	27.50	27.90	27.17	27.17	27.17	654,200
Jan 14, 2025	26.47	26.79	25.88	26.70	26.70	414,900
Jan 13, 2025	26.31	26.53	25.68	26.25	26.25	576,600
Jan 10, 2025	27.11	27.32	26.23	26.59	26.59	852,200
Jan 8, 2025	27.86	27.86	26.85	27.38	27.38	690,200
Jan 7, 2025	29.34	30.05	27.97	28.22	28.22	1,118,200
Jan 6, 2025	30.42	31.16	29.91	30.04	30.04	587,000
Jan 3, 2025	30.00	30.35	29.20	30.34	30.34	566,900
Jan 2, 2025	30.90	31.54	29.61	29.89	29.89	625,100
Dec 31, 2024	30.74	30.74	29.85	30.10	30.10	475,000
Dec 30, 2024	30.37	30.70	29.74	30.41	30.41	410,800
Dec 27, 2024	30.24	30.98	30.18	30.66	30.66	570,200
Dec 26, 2024	29.68	30.50	29.37	30.45	30.45	333,200
Dec 24, 2024	29.60	29.98	29.32	29.92	29.92	177,300
Dec 23, 2024	30.40	30.54	28.71	29.54	29.54	604,600
Dec 20, 2024	0.51 Dividend
Dec 20, 2024	29.20	30.93	29.20	30.39	30.39	890,300
Dec 19, 2024	30.56	30.91	29.73	30.10	29.59	772,900
Dec 18, 2024	31.24	31.29	29.47	29.68	29.18	724,900
Dec 17, 2024	31.32	31.76	30.76	30.92	30.40	521,600
Dec 16, 2024	31.00	32.05	30.89	31.43	30.90	399,900
Dec 13, 2024	31.48	31.69	30.96	31.16	30.63	436,100
Dec 12, 2024	31.91	31.93	31.31	31.60	31.06	410,300
Dec 11, 2024	32.65	33.14	31.68	31.98	31.44	636,200
Dec 10, 2024	31.49	33.08	30.87	32.49	31.94	521,300
Dec 9, 2024	32.65	32.81	31.10	31.44	30.91	609,800
Dec 6, 2024	33.69	34.11	32.35	32.42	31.87	392,800
Dec 5, 2024	34.64	34.74	32.86	33.23	32.67	683,700
Dec 4, 2024	34.24	35.15	34.18	34.60	34.01	302,900
Dec 3, 2024	35.35	35.54	34.16	34.58	33.99	370,700
Dec 2, 2024	35.67	35.82	34.78	35.41	34.81	508,400
Nov 29, 2024	34.90	35.99	34.89	35.92	35.31	269,800
Nov 27, 2024	34.47	35.48	34.21	35.07	34.48	349,100
Nov 26, 2024	34.30	34.30	33.46	33.98	33.40	299,100
Nov 25, 2024	33.65	35.50	33.53	34.78	34.19	555,200
Nov 22, 2024	32.64	33.64	32.42	32.96	32.40	396,600
Nov 21, 2024	32.39	32.85	32.27	32.73	32.18	342,400
Nov 20, 2024	31.99	32.57	31.50	32.52	31.97	402,500
Nov 19, 2024	33.07	33.10	32.02	32.24	31.69	504,400
Nov 18, 2024	35.00	35.89	33.69	33.75	33.18	702,100
Nov 15, 2024	36.13	37.20	35.12	35.30	34.70	531,200
Nov 14, 2024	35.21	36.68	34.97	35.59	34.99	628,700
Nov 13, 2024	33.95	35.30	33.65	34.86	34.27	547,400
Nov 12, 2024	33.50	34.40	33.39	33.72	33.15	416,200
Nov 11, 2024	34.97	35.10	33.26	33.63	33.06	492,700
Nov 8, 2024	35.02	35.36	34.08	34.45	33.87	477,900
Nov 7, 2024	36.12	37.44	35.14	35.24	34.64	478,200
Nov 6, 2024	33.45	36.63	32.87	35.99	35.38	1,109,400
Nov 5, 2024	29.79	31.46	29.71	31.16	30.63	803,700
Nov 4, 2024	30.08	30.78	29.62	29.85	29.34	827,700
Nov 1, 2024	30.62	31.39	30.52	30.66	30.14	396,800
Oct 31, 2024	30.99	31.39	30.24	30.44	29.92	345,100
Oct 30, 2024	30.97	31.34	30.78	31.00	30.47	295,400
Oct 29, 2024	30.79	31.56	30.58	30.77	30.25	375,700
Oct 28, 2024	30.40	31.84	30.04	31.18	30.65	571,500
Oct 25, 2024	30.78	31.01	29.88	29.95	29.44	410,900
Oct 24, 2024	29.98	30.47	29.55	30.45	29.93	347,500
Oct 23, 2024	29.59	30.39	29.59	29.80	29.30	431,400
Oct 22, 2024	31.25	31.25	29.54	29.68	29.18	643,300
Oct 21, 2024	32.60	32.60	31.09	31.40	30.87	403,600
Oct 18, 2024	33.17	33.33	32.53	32.72	32.17	501,200
Oct 17, 2024	32.33	33.04	31.97	33.03	32.47	397,600
Oct 16, 2024	31.98	32.66	31.97	32.61	32.06	404,100
Oct 15, 2024	30.60	32.04	30.26	31.87	31.33	565,200
Oct 14, 2024	31.17	31.29	30.30	30.58	30.06	577,200
Oct 11, 2024	30.18	31.35	29.87	31.30	30.77	726,300
Oct 10, 2024	29.06	30.45	28.72	30.20	29.69	715,000
Oct 9, 2024	29.79	30.12	29.10	29.27	28.77	861,100
Oct 8, 2024	30.33	30.56	29.63	29.78	29.28	787,300
Oct 7, 2024	32.35	32.75	29.46	30.48	29.96	1,131,500
Oct 4, 2024	33.05	33.29	31.33	32.75	32.20	1,176,300
Oct 3, 2024	34.03	34.42	33.49	33.55	32.98	585,600
Oct 2, 2024	34.52	34.98	33.87	34.54	33.95	699,200
Oct 1, 2024	33.87	35.76	33.38	34.73	34.14	1,352,400
Sep 30, 2024	31.56	31.89	31.00	31.23	30.70	539,200
Sep 27, 2024	31.90	32.52	31.47	31.64	31.10	693,200
Sep 26, 2024	30.82	31.87	30.71	31.56	31.03	679,500
Sep 25, 2024	30.53	30.65	30.03	30.34	29.83	551,300
Sep 24, 2024	29.90	31.28	29.80	30.54	30.02	877,500
Sep 23, 2024	29.92	30.08	29.21	29.68	29.18	845,700
Sep 20, 2024	0.51 Dividend
Sep 20, 2024	30.15	30.44	29.49	29.61	29.11	3,653,100
Sep 19, 2024	31.01	31.54	30.50	30.79	29.77	988,100
Sep 18, 2024	30.00	31.14	29.89	30.05	29.05	692,700
Sep 17, 2024	30.65	30.96	29.64	30.01	29.01	719,000
Sep 16, 2024	30.63	31.18	29.77	30.19	29.19	689,700
Sep 13, 2024	29.84	30.47	29.37	30.44	29.43	499,200
Sep 12, 2024	29.17	29.51	28.64	29.14	28.17	541,300
Sep 11, 2024	28.79	29.01	28.25	28.97	28.01	450,100
Sep 10, 2024	29.04	29.09	28.51	28.87	27.91	450,200
Sep 9, 2024	29.77	30.44	28.41	29.09	28.12	1,033,600
Sep 6, 2024	30.50	31.43	30.50	30.75	29.73	465,300
Sep 5, 2024	31.90	31.99	30.40	30.49	29.48	393,400
Sep 4, 2024	30.11	31.65	30.10	31.62	30.57	454,700
Sep 3, 2024	31.41	31.68	29.87	30.20	29.20	484,100
Aug 30, 2024	31.96	32.15	31.30	31.62	30.57	547,800
Aug 29, 2024	32.82	32.96	31.86	31.87	30.81	376,900
Aug 28, 2024	31.69	32.65	31.55	32.51	31.43	446,700
Aug 27, 2024	31.84	32.06	31.23	31.84	30.78	299,900
Aug 26, 2024	33.09	33.30	31.68	31.92	30.86	453,200
Aug 23, 2024	32.48	33.62	32.25	32.87	31.78	400,900
Aug 22, 2024	32.81	33.21	32.13	32.16	31.09	304,700
Aug 21, 2024	33.31	33.63	32.77	32.89	31.80	355,200
Aug 20, 2024	32.37	33.38	32.36	33.16	32.06	347,100
Aug 19, 2024	32.39	32.69	32.24	32.57	31.49	357,600
Aug 16, 2024	32.25	32.84	32.22	32.37	31.29	334,900
Aug 15, 2024	31.19	33.07	31.19	32.23	31.16	398,600
Aug 14, 2024	31.00	31.00	29.96	30.43	29.42	455,200
Aug 13, 2024	30.10	31.34	29.90	31.00	29.97	514,700
Aug 12, 2024	30.18	30.31	29.61	29.66	28.67	558,400
Aug 9, 2024	29.85	30.27	29.25	30.10	29.10	669,100
Aug 8, 2024	30.29	31.33	29.60	29.75	28.76	931,400
Aug 7, 2024	32.49	33.82	30.01	30.44	29.43	1,273,900
Aug 6, 2024	31.64	32.44	31.30	31.91	30.85	660,500
Aug 5, 2024	31.20	31.83	30.65	31.59	30.54	575,100
Aug 2, 2024	33.43	33.43	31.81	32.57	31.49	553,500
Aug 1, 2024	35.85	35.99	33.47	33.94	32.81	549,000
Jul 31, 2024	35.45	36.99	34.53	35.84	34.65	473,600
Jul 30, 2024	34.65	35.50	34.65	35.48	34.30	625,600
Jul 29, 2024	34.40	34.87	34.06	34.81	33.65	358,100
Jul 26, 2024	34.77	35.19	34.23	34.46	33.32	347,500
Jul 25, 2024	33.50	34.70	33.11	34.24	33.10	351,800
Jul 24, 2024	35.01	35.01	33.35	33.37	32.26	411,900
Jul 23, 2024	35.71	36.19	35.23	35.29	34.12	350,500
Jul 22, 2024	35.43	36.35	34.62	36.21	35.01	364,500
Jul 19, 2024	36.18	36.18	34.79	35.43	34.25	532,000
Jul 18, 2024	36.20	36.95	35.90	36.02	34.82	636,800
Jul 17, 2024	35.73	37.34	35.73	36.90	35.67	554,000
Jul 16, 2024	34.40	36.05	34.23	35.90	34.71	426,700
Jul 15, 2024	34.20	35.09	33.89	34.34	33.20	585,600
Jul 12, 2024	33.84	34.22	33.35	33.97	32.84	479,700
Jul 11, 2024	31.94	34.08	31.94	33.32	32.21	533,300
Jul 10, 2024	31.54	32.18	31.24	31.66	30.61	419,600
Jul 9, 2024	32.18	32.66	31.25	31.43	30.39	583,200
Jul 8, 2024	33.59	33.85	32.16	32.18	31.11	574,500
Jul 5, 2024	34.16	34.42	33.04	33.12	32.02	501,300
Jul 3, 2024	34.62	34.84	34.00	34.14	33.01	224,000
Jul 2, 2024	34.75	35.11	34.40	34.50	33.35	326,800
Jul 1, 2024	36.27	36.27	34.52	34.71	33.56	403,200
Jun 28, 2024	36.47	36.62	35.57	36.20	35.00	956,700
Jun 27, 2024	36.74	36.74	35.57	36.19	34.99	521,200
Jun 26, 2024	36.03	36.99	35.87	36.75	35.53	388,600
Jun 25, 2024	37.99	38.10	36.38	36.39	35.18	475,300
Jun 24, 2024	38.14	38.68	37.61	38.00	36.74	344,000
Jun 21, 2024	38.73	39.21	37.82	38.03	36.77	728,800
Jun 20, 2024	0.51 Dividend
Jun 20, 2024	37.27	38.94	37.11	38.56	37.28	368,000
Jun 18, 2024	37.36	37.63	37.04	37.58	35.84	406,200
Jun 17, 2024	37.19	37.31	35.93	37.30	35.57	550,600
Jun 14, 2024	37.46	37.57	36.93	37.14	35.42	452,600
Jun 13, 2024	36.13	37.97	36.06	37.83	36.08	619,900
Jun 12, 2024	37.22	37.72	36.31	36.34	34.66	340,300
Jun 11, 2024	36.05	36.61	35.46	36.50	34.81	495,100
Jun 10, 2024	37.51	37.51	36.31	36.38	34.69	574,300
Jun 7, 2024	38.63	38.81	37.40	37.72	35.97	472,800
Jun 6, 2024	38.46	39.04	38.29	39.04	37.23	299,900
Jun 5, 2024	39.23	39.23	38.05	38.41	36.63	342,300
Jun 4, 2024	39.87	40.22	39.16	39.23	37.41	290,300
Jun 3, 2024	39.50	40.75	39.15	40.12	38.26	522,200
May 31, 2024	38.13	39.57	37.85	39.45	37.62	526,900
May 30, 2024	38.11	38.24	37.42	37.86	36.11	367,400
May 29, 2024	37.61	37.80	37.19	37.64	35.90	391,100
May 28, 2024	39.20	39.72	38.07	38.30	36.52	383,300
May 24, 2024	39.23	39.74	38.79	39.20	37.38	321,800
May 23, 2024	40.36	40.36	38.84	39.04	37.23	496,100
May 22, 2024	41.40	41.68	40.20	40.45	38.58	343,800
May 21, 2024	42.70	43.07	41.52	41.55	39.62	273,200
May 20, 2024	43.50	43.63	42.70	42.79	40.81	293,300
May 17, 2024	45.22	45.39	43.52	43.56	41.54	408,400
May 16, 2024	44.50	45.69	44.25	45.50	43.39	304,300
May 15, 2024	45.47	45.58	44.25	44.40	42.34	352,000
May 14, 2024	44.58	45.54	44.27	45.00	42.91	370,800
May 13, 2024	44.10	44.89	43.88	43.93	41.89	275,400
May 10, 2024	43.37	43.82	43.10	43.79	41.76	281,900
May 9, 2024	43.49	43.64	42.34	43.05	41.05	492,800
May 8, 2024	42.47	44.23	41.76	43.56	41.54	602,400
May 7, 2024	44.44	44.86	43.46	43.58	41.56	500,900
May 6, 2024	44.03	45.50	44.03	44.49	42.43	356,900
May 3, 2024	44.29	45.08	43.75	43.83	41.80	328,100
May 2, 2024	43.66	43.88	43.06	43.67	41.65	238,200
May 1, 2024	43.91	44.16	43.02	43.19	41.19	262,900
Apr 30, 2024	44.00	45.34	43.71	44.10	42.06	343,600
Apr 29, 2024	45.49	45.57	44.18	44.60	42.53	334,100
Apr 26, 2024	45.54	46.00	45.00	45.17	43.08	259,900
Apr 25, 2024	44.89	46.26	44.62	45.68	43.56	325,400
Apr 24, 2024	44.96	45.55	44.89	45.29	43.19	331,500
Apr 23, 2024	44.35	45.23	44.26	45.15	43.06	249,800
Apr 22, 2024	43.44	44.34	43.23	44.22	42.17	274,000
Apr 19, 2024	42.59	43.50	42.59	43.35	41.34	300,700
Apr 18, 2024	42.63	43.36	42.29	42.83	40.84	284,100
Apr 17, 2024	43.78	43.97	42.41	42.43	40.46	285,100
Apr 16, 2024	43.09	43.71	42.45	43.39	41.38	324,900
Apr 15, 2024	43.00	43.64	42.62	43.33	41.32	315,100
Apr 12, 2024	43.44	43.60	42.61	42.82	40.84	226,300
Apr 11, 2024	43.71	43.87	43.09	43.51	41.49	256,800
Apr 10, 2024	43.50	43.64	42.70	43.51	41.49	305,000
Apr 9, 2024	44.16	44.69	43.92	44.34	42.28	294,400
Apr 8, 2024	43.42	44.49	43.42	44.37	42.31	332,500
Apr 5, 2024	44.00	44.27	43.08	43.22	41.22	501,400
Apr 4, 2024	45.32	46.08	44.02	44.09	42.05	334,900
Apr 3, 2024	45.00	45.58	45.00	45.02	42.93	280,700
Apr 2, 2024	46.02	46.28	44.88	45.15	43.06	285,300
Apr 1, 2024	46.82	47.19	45.79	46.34	44.19	366,000
Mar 28, 2024	46.34	47.25	46.27	46.48	44.33	201,700
Mar 27, 2024	45.32	46.39	45.32	46.18	44.04	246,200
Mar 26, 2024	45.07	45.36	44.55	44.94	42.86	230,200
Mar 25, 2024	44.45	45.28	44.45	44.70	42.63	257,900
Mar 22, 2024	45.04	45.52	43.94	44.02	41.98	408,600
Mar 21, 2024	46.72	46.85	44.69	44.93	42.85	747,100
Mar 20, 2024	46.26	47.52	46.26	46.92	44.75	298,200
Mar 19, 2024	0.51 Dividend
Mar 19, 2024	46.41	46.61	45.57	46.38	44.23	293,600
Mar 18, 2024	47.32	47.55	46.47	46.92	44.26	341,400
Mar 15, 2024	47.14	48.39	46.58	47.50	44.81	512,600
Mar 14, 2024	48.20	48.20	47.18	47.45	44.76	192,800
Mar 13, 2024	48.02	49.28	47.86	48.32	45.58	230,900
Mar 12, 2024	48.64	48.86	48.00	48.24	45.50	275,400
Mar 11, 2024	50.13	50.59	48.49	48.50	45.75	288,200
Mar 8, 2024	50.75	51.35	50.24	50.36	47.50	216,500
Mar 7, 2024	51.02	51.07	49.79	50.37	47.51	172,900
Mar 6, 2024	49.98	51.10	49.76	50.80	47.92	181,900
Mar 5, 2024	47.71	50.41	47.57	49.70	46.88	283,600
Mar 4, 2024	49.75	50.57	47.89	47.96	45.24	300,400
Mar 1, 2024	48.49	49.65	47.18	49.06	46.28	293,600
Feb 29, 2024	47.49	48.91	46.36	48.51	45.76	524,200
Feb 28, 2024	49.96	49.96	44.83	46.50	43.86	561,600
Feb 27, 2024	45.25	46.61	45.25	46.17	43.55	274,200
Feb 26, 2024	45.85	46.53	45.42	45.76	43.16	226,400
Feb 23, 2024	45.23	46.19	45.17	45.70	43.11	228,300
Feb 22, 2024	44.80	45.46	44.37	45.43	42.85	175,100
Feb 21, 2024	44.84	45.03	44.17	44.35	41.83	132,700
Feb 20, 2024	44.51	45.21	44.50	44.88	42.33	172,600
Feb 16, 2024	44.14	45.59	43.60	44.80	42.26	189,100
Feb 15, 2024	44.10	45.20	43.87	44.61	42.08	234,000
Feb 14, 2024	44.71	44.74	42.86	43.75	41.27	212,700
Feb 13, 2024	45.01	45.37	43.80	44.08	41.58	270,200
Feb 12, 2024	45.80	47.09	45.80	46.52	43.88	142,500
Feb 9, 2024	46.59	46.85	45.48	45.73	43.14	198,600
Feb 8, 2024	45.57	46.67	45.12	46.65	44.00	142,100
Feb 7, 2024	46.27	46.27	45.11	45.31	42.74	153,700
Feb 6, 2024	45.22	46.67	45.04	46.06	43.45	117,800
Feb 5, 2024	46.22	46.22	45.19	45.31	42.74	163,500
Feb 2, 2024	47.07	47.32	46.01	46.97	44.31	207,700
Feb 1, 2024	46.95	47.83	46.71	47.74	45.03	138,000

SHAK Shake Shack Inc.

118.13

-3.28%

QSR Restaurant Brands International Inc.

61.54

-1.49%

WEN The Wendy's Company

14.83

-0.40%

EAT Brinker International, Inc.

181.97

-0.29%

BLMN Bloomin' Brands, Inc.

12.56

-2.56%

DRI Darden Restaurants, Inc.

195.24

-0.48%

DENN Denny's Corporation

6.33

-1.40%

RRGB Red Robin Gourmet Burgers, Inc.

6.01

-5.80%

JACK Jack in the Box Inc.

39.19

-1.63%

BJRI BJ's Restaurants, Inc.

36.19

-1.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dine Brands Global, Inc. (DIN)

Related Tickers