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
2018-10-17 86.09 88.76 86.04 88.60 36,773
2018-10-16 84.77 87.32 84.59 87.04 32,749
2018-10-15 81.26 84.09 80.87 83.17 41,827
2018-10-12 79.30 80.44 78.58 79.86 47,195
2018-10-11 76.85 77.49 75.53 75.85 16,004
2018-10-10 77.34 78.81 77.19 78.08 23,286
2018-10-09 80.15 80.15 77.13 77.90 14,861
2018-10-08 76.59 78.31 76.25 77.92 12,461
2018-10-05 77.68 77.77 75.55 76.43 13,444
2018-10-04 74.86 77.45 74.74 76.75 18,347
2018-10-03 75.91 75.91 74.71 74.97 26,396
2018-10-02 76.73 76.95 75.37 75.76 21,914
2018-10-01 80.30 80.30 79.04 79.28 14,032
2018-09-28 83.28 83.35 81.16 81.16 20,931
2018-09-27 82.73 83.60 82.65 82.76 7,483
2018-09-26 82.55 82.88 81.86 82.55 11,368
2018-09-25 81.74 81.74 81.00 81.01 9,156
2018-09-24 80.84 81.08 79.54 80.72 7,034
2018-09-21 81.56 82.49 81.12 81.19 10,511
2018-09-20 79.90 81.37 79.83 81.05 15,966
2018-09-19 80.66 80.85 78.91 79.93 10,778
2018-09-18 82.17 83.84 81.43 81.93 11,552
2018-09-17 82.88 83.91 81.47 82.26 23,861
2018-09-14 80.29 82.37 80.29 82.37 38,293
2018-09-13 80.30 80.68 77.85 79.98 41,013
2018-09-12 84.28 84.50 80.51 80.83 20,873
2018-09-11 84.57 86.82 83.14 85.03 31,028
2018-09-10 87.40 88.45 83.96 83.96 39,394
2018-09-07 92.25 92.93 91.58 91.85 37,502
2018-09-06 88.42 94.905 88.42 92.50 37,783

» More Dineequity Stock Price History

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