DUNKIN BRANDS GROUP Historical Stock Price

Below is the stock price history for DUNKIN BRANDS GROUP DNKN. Data is recorded each day for the historical open, high, low, close and volume. The DUNKIN BRANDS GROUP 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.

DUNKIN BRANDS GROUP Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 73.68 74.36 73.56 74.03 28,352
2018-09-19 73.98 74.25 73.91 74.03 28,149
2018-09-18 73.30 73.87 73.04 73.81 22,333
2018-09-17 73.97 74.23 73.17 73.275 80,581
2018-09-14 75.35 75.66 74.22 74.22 51,352
2018-09-13 76.89 76.89 75.91 75.96 21,331
2018-09-12 75.64 76.39 75.24 76.11 31,027
2018-09-11 76.50 77.03 75.82 75.84 46,490
2018-09-10 76.41 76.94 76.23 76.27 57,042
2018-09-07 75.84 76.56 75.84 76.56 29,753
2018-09-06 75.63 76.02 75.52 75.80 34,469
2018-09-05 76.41 76.41 75.30 75.54 50,270
2018-09-04 73.17 76.05 73.17 76.05 146,942
2018-08-31 71.65 72.98 71.65 72.94 26,314
2018-08-30 71.45 71.89 71.36 71.68 18,273
2018-08-29 72.055 72.39 71.81 71.82 18,927
2018-08-28 71.66 72.10 71.42 72.04 31,377
2018-08-27 71.50 71.86 71.22 71.40 18,535
2018-08-24 71.23 71.86 71.23 71.36 19,467
2018-08-23 71.48 71.80 71.46 71.65 19,720
2018-08-22 71.665 71.87 71.58 71.76 19,099
2018-08-21 72.59 72.87 71.65 71.70 43,237
2018-08-20 72.44 72.66 72.25 72.58 35,165
2018-08-17 72.21 72.53 72.21 72.32 46,441
2018-08-16 72.44 72.81 72.32 72.37 41,085
2018-08-15 72.29 72.29 71.29 72.17 27,165
2018-08-14 70.88 72.26 70.88 72.13 38,042
2018-08-13 71.24 71.24 70.06 70.60 38,398
2018-08-10 71.69 71.91 71.30 71.55 55,078
2018-08-09 71.32 72.13 71.32 71.65 47,784

» More DUNKIN BRANDS GROUP Stock Price History

To see other companies like DUNKIN BRANDS GROUP (DNKN), view our stock market today for news, and other data.