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
2018-12-07 73.41 73.41 71.58 71.62 32,014
2018-12-06 72.23 73.59 71.57 73.50 49,187
2018-12-04 75.13 75.13 73.085 73.085 28,656
2018-12-03 74.74 74.84 73.41 74.74 50,003
2018-11-30 73.16 74.46 73.16 74.03 44,049
2018-11-29 73.02 73.89 72.63 73.63 46,250
2018-11-28 71.99 73.325 71.47 73.00 42,459
2018-11-27 71.58 72.10 71.17 71.58 38,303
2018-11-26 71.70 71.70 70.61 71.60 37,127
2018-11-23 70.98 71.775 70.92 70.92 34,519
2018-11-21 71.68 72.32 70.92 71.82 36,671
2018-11-20 70.18 71.35 70.09 71.28 52,377
2018-11-19 73.00 73.25 70.80 71.20 88,664
2018-11-16 70.51 73.38 70.51 73.17 60,669
2018-11-15 71.53 71.82 69.88 71.46 58,725
2018-11-14 72.64 73.53 71.51 72.39 44,820
2018-11-13 73.55 73.55 71.86 72.30 70,392
2018-11-12 74.88 74.88 73.23 73.41 35,767
2018-11-09 74.17 75.05 73.89 74.64 79,421
2018-11-08 73.92 74.86 73.92 74.70 50,750
2018-11-07 73.45 73.72 72.55 73.72 54,543
2018-11-06 72.03 72.93 72.03 72.92 77,231
2018-11-05 72.38 72.60 71.85 71.99 51,697
2018-11-02 72.51 72.51 71.39 72.08 111,046
2018-11-01 72.47 72.55 71.53 71.79 93,146
2018-10-31 73.65 73.65 72.60 72.60 54,782
2018-10-30 72.26 73.46 72.14 73.34 73,023
2018-10-29 73.60 73.60 70.25 70.68 109,640
2018-10-26 71.69 73.22 71.21 73.13 96,221
2018-10-25 71.10 74.09 71.10 73.68 132,957

» 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.