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
2018-01-23 54.24 54.91 54.24 54.65 11,776
2018-01-22 52.52 53.66 52.06 53.64 4,572
2018-01-19 51.80 53.30 51.64 53.05 6,364
2018-01-18 51.59 52.06 51.41 51.49 2,979
2018-01-17 51.46 51.79 51.33 51.56 3,248
2018-01-16 53.51 53.76 51.13 51.33 8,465
2018-01-12 52.89 53.92 52.89 53.46 4,316
2018-01-11 50.67 52.84 50.67 52.65 10,035
2018-01-10 48.83 50.40 48.83 50.21 4,164
2018-01-09 49.84 49.84 48.77 49.23 9,043
2018-01-08 50.85 50.99 50.00 50.71 4,632
2018-01-05 51.99 51.99 51.04 51.55 8,137
2018-01-04 52.49 52.68 51.17 51.60 4,656
2018-01-03 51.75 51.96 51.51 51.87 4,565
2018-01-02 51.03 52.02 51.03 51.77 5,240
2017-12-29 50.90 51.03 50.74 50.76 3,349
2017-12-28 50.47 51.50 50.07 50.98 4,740
2017-12-27 50.83 51.39 50.51 50.64 2,062
2017-12-26 51.00 51.00 50.60 50.70 2,998
2017-12-22 49.70 50.46 49.70 49.89 2,883
2017-12-21 49.54 50.48 49.49 49.75 4,709
2017-12-20 50.00 50.28 49.55 49.66 3,015
2017-12-19 49.71 49.93 49.46 49.69 4,569
2017-12-18 49.60 49.65 48.68 48.78 4,137
2017-12-15 50.22 50.22 48.30 48.985 9,647
2017-12-14 51.66 51.66 50.34 50.70 3,255
2017-12-13 50.76 52.01 50.76 51.76 4,556
2017-12-12 51.85 51.89 50.735 50.76 3,193
2017-12-11 50.34 51.48 50.34 51.35 4,614
2017-12-08 49.73 51.10 49.48 50.53 8,170

» More Dineequity Stock Price History

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