DENNYS Historical Stock Price

Below is the stock price history for Dennys DENN. Data is recorded each day for the historical open, high, low, close and volume. The Dennys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dennys Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 15.94 16.19 15.94 16.10 5,200
2018-07-18 15.71 15.97 15.71 15.94 18,937
2018-07-17 15.81 16.04 15.71 15.73 7,299
2018-07-16 15.93 15.93 15.59 15.77 6,299
2018-07-13 16.02 16.13 15.895 15.895 10,996
2018-07-12 15.78 15.93 15.73 15.90 7,296
2018-07-11 15.79 15.86 15.72 15.75 6,311
2018-07-10 16.09 16.14 15.72 15.74 8,713
2018-07-09 16.35 16.38 16.035 16.035 7,248
2018-07-06 16.50 16.54 16.28 16.30 2,071
2018-07-05 16.27 16.43 16.15 16.39 9,487
2018-07-03 16.20 16.29 16.03 16.23 5,798
2018-07-02 15.89 16.19 15.81 16.19 8,998
2018-06-29 16.29 16.29 15.91 15.93 4,595
2018-06-28 16.08 16.24 15.96 16.19 4,745
2018-06-27 16.51 16.51 16.14 16.14 8,992
2018-06-26 16.33 16.54 16.24 16.48 7,919
2018-06-25 16.63 16.63 16.20 16.28 9,603
2018-06-22 16.36 16.64 16.32 16.55 6,289
2018-06-21 16.46 16.54 16.31 16.40 4,712
2018-06-20 16.06 16.36 15.97 16.36 6,796
2018-06-19 15.83 16.08 15.79 16.08 9,734
2018-06-18 15.68 15.81 15.67 15.80 7,771
2018-06-15 15.54 15.76 15.39 15.745 6,405
2018-06-14 15.48 15.61 15.48 15.61 11,286
2018-06-13 15.74 15.74 15.48 15.50 10,417
2018-06-12 15.86 15.96 15.74 15.755 6,092
2018-06-11 15.86 15.90 15.74 15.83 9,726
2018-06-08 15.77 15.92 15.76 15.90 12,471
2018-06-07 15.90 15.97 15.69 15.80 11,539

» More Dennys Stock Price History

To see other companies like Dennys (DENN), view our stock market today for news, and other data.