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
2018-07-13 72.67 74.05 72.37 73.55 6,295
2018-07-12 74.26 74.74 72.90 73.09 9,429
2018-07-11 72.51 74.14 72.51 73.93 4,730
2018-07-10 72.92 74.16 71.39 72.38 9,909
2018-07-09 74.12 74.12 72.50 72.63 7,981
2018-07-06 75.24 75.65 74.05 74.58 4,905
2018-07-05 74.21 75.48 73.53 74.49 9,459
2018-07-03 74.74 74.88 73.23 74.39 6,795
2018-07-02 74.07 75.20 73.14 75.09 11,644
2018-06-29 77.73 78.24 74.93 75.01 12,215
2018-06-28 77.30 78.34 76.93 77.58 11,872
2018-06-27 81.76 82.47 77.35 77.35 28,165
2018-06-26 80.55 82.49 79.46 82.27 14,504
2018-06-25 80.77 80.94 79.88 80.59 18,072
2018-06-22 78.59 81.51 78.26 81.00 20,226
2018-06-21 77.76 78.32 77.48 78.32 10,087
2018-06-20 76.40 77.04 75.82 76.43 6,586
2018-06-19 76.15 76.85 74.94 76.34 9,697
2018-06-18 76.06 76.93 75.21 76.93 8,036
2018-06-15 74.19 76.54 73.71 75.98 21,572
2018-06-14 71.91 74.32 71.91 74.02 9,797
2018-06-13 70.18 73.29 70.18 71.96 27,239
2018-06-12 67.12 70.30 67.12 69.87 23,000
2018-06-11 66.31 67.30 66.31 66.96 10,045
2018-06-08 64.07 65.58 64.07 65.43 14,642
2018-06-07 66.05 66.05 64.04 64.04 21,454
2018-06-06 63.29 66.32 63.17 66.32 21,010
2018-06-05 62.31 63.69 62.06 63.01 13,457
2018-06-04 63.37 64.08 62.24 62.40 13,828
2018-06-01 64.19 64.19 61.99 62.35 33,042

» More Dineequity Stock Price History

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