DINEEQUITY Historical Stock Price

Below is the stock price history for Dineequity DIN. Data is recorded each day for the historical open, high, low, close and volume. The Dineequity 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.

Dineequity Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 44.98 45.79 44.92 45.11 7,506
2017-11-15 44.58 45.17 44.51 45.09 8,154
2017-11-14 44.95 45.67 44.77 45.04 7,036
2017-11-13 45.66 45.70 44.41 44.41 11,119
2017-11-10 45.64 47.06 45.64 46.67 12,839
2017-11-09 45.32 48.04 44.84 45.15 24,602
2017-11-08 42.32 42.78 42.32 42.41 19,148
2017-11-07 44.86 45.03 42.69 42.88 19,887
2017-11-06 47.02 47.02 45.84 45.94 11,276
2017-11-03 47.98 48.38 47.31 47.49 11,823
2017-11-02 46.86 47.61 46.86 47.32 6,414
2017-11-01 47.61 47.82 47.04 47.51 16,254
2017-10-31 47.20 47.95 47.00 47.80 9,832
2017-10-30 47.44 47.79 47.05 47.50 13,773
2017-10-27 47.79 48.40 47.29 48.40 8,213
2017-10-26 47.00 48.05 46.85 48.00 28,927
2017-10-25 46.13 46.55 45.78 46.26 17,926
2017-10-24 45.68 46.62 45.68 46.62 13,813
2017-10-23 46.05 46.34 45.59 45.65 11,662
2017-10-20 45.28 46.68 45.28 45.86 9,714
2017-10-19 44.96 45.10 44.66 45.01 5,674
2017-10-18 44.81 44.99 44.17 44.92 5,765
2017-10-17 43.52 45.02 43.52 44.77 6,152
2017-10-16 43.81 43.81 43.29 43.63 6,584
2017-10-13 43.80 43.83 43.21 43.40 8,943
2017-10-12 44.00 44.31 43.49 43.81 4,925
2017-10-11 45.11 45.11 44.14 44.30 12,845
2017-10-10 44.81 45.13 44.54 45.01 6,289
2017-10-09 44.67 44.79 43.87 44.35 15,417
2017-10-06 43.78 44.84 43.75 44.84 20,744

» More Dineequity Stock Price History

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