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
2017-11-17 57.50 57.87 57.10 57.49 45,533
2017-11-16 57.29 58.13 57.04 57.69 49,715
2017-11-15 56.98 57.49 56.61 57.23 27,337
2017-11-14 56.61 57.15 56.24 57.03 49,157
2017-11-13 56.66 56.79 56.32 56.39 42,024
2017-11-10 56.72 56.74 56.25 56.55 29,078
2017-11-09 55.98 56.52 55.67 56.43 45,265
2017-11-08 58.415 59.11 55.88 56.19 184,902
2017-11-07 58.30 58.59 58.04 58.49 53,364
2017-11-06 58.76 58.91 58.45 58.49 51,260
2017-11-03 58.82 59.11 58.73 58.73 57,450
2017-11-02 58.31 58.765 57.96 58.37 68,034
2017-11-01 58.83 59.67 57.99 58.68 137,928
2017-10-31 59.18 60.40 58.96 58.96 215,955
2017-10-30 54.81 59.41 54.70 59.01 318,097
2017-10-27 54.88 55.07 54.31 54.94 171,916
2017-10-26 54.00 56.35 53.97 55.99 123,565
2017-10-25 55.17 55.47 54.75 55.34 79,823
2017-10-24 56.37 56.37 55.47 55.80 50,855
2017-10-23 56.54 56.96 56.46 56.60 63,610
2017-10-20 56.06 56.64 56.04 56.48 44,150
2017-10-19 55.96 55.98 55.56 55.89 53,721
2017-10-18 56.01 56.65 55.96 56.15 49,427
2017-10-17 55.35 56.24 55.35 55.98 69,996
2017-10-16 55.36 55.42 55.12 55.38 75,222
2017-10-13 56.26 56.32 55.42 55.42 120,604
2017-10-12 55.66 56.57 55.25 56.57 122,050
2017-10-11 55.19 55.82 55.06 55.78 106,303
2017-10-10 55.13 55.94 55.13 55.19 89,626
2017-10-09 55.25 55.32 54.88 54.88 77,654

» 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.