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
2018-04-20 73.42 74.38 73.42 74.05 17,041
2018-04-19 73.47 74.34 73.47 74.01 6,603
2018-04-18 73.95 75.60 73.93 74.25 14,124
2018-04-17 73.84 74.00 72.26 72.88 11,113
2018-04-16 73.40 74.82 73.40 73.68 13,518
2018-04-13 72.11 72.195 71.30 72.03 10,332
2018-04-12 71.88 73.09 71.87 72.00 8,226
2018-04-11 71.09 71.34 70.80 71.21 10,532
2018-04-10 71.49 71.49 70.70 71.08 5,656
2018-04-09 71.54 71.54 70.56 70.77 10,518
2018-04-06 71.05 72.91 71.05 71.95 14,339
2018-04-05 69.72 70.67 69.52 70.67 9,193
2018-04-03 64.66 67.71 64.66 67.68 19,400
2018-04-02 65.63 66.26 64.34 64.55 11,221
2018-03-29 65.64 66.50 64.98 65.86 11,475
2018-03-28 64.83 65.91 64.69 65.24 14,431
2018-03-27 66.86 66.86 64.91 64.93 12,485
2018-03-26 65.13 66.42 65.13 66.42 10,589
2018-03-23 65.25 66.67 65.25 65.70 12,480
2018-03-22 67.68 67.68 66.33 67.01 25,942
2018-03-21 65.65 65.65 65.09 65.27 17,983
2018-03-20 66.00 66.50 64.99 65.46 17,152
2018-03-19 65.10 65.80 64.795 65.74 13,908
2018-03-16 66.25 66.25 65.43 65.62 22,239
2018-03-15 69.47 69.67 67.54 67.71 24,220
2018-03-14 68.64 70.53 68.27 69.93 35,628
2018-03-13 73.32 73.61 70.63 70.63 33,878
2018-03-12 75.73 75.86 73.07 74.71 32,431
2018-03-09 75.40 76.53 75.00 75.75 19,055
2018-03-08 77.69 77.69 74.86 74.94 21,422

» More Dineequity Stock Price History

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