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
2018-01-16 64.81 65.09 63.28 63.73 63,794
2018-01-12 63.26 64.63 63.26 64.43 40,189
2018-01-11 62.97 63.56 62.93 63.17 53,396
2018-01-10 63.55 63.71 62.94 63.04 50,521
2018-01-09 64.26 64.26 63.67 63.67 37,361
2018-01-08 64.02 64.58 63.88 64.40 38,577
2018-01-05 65.00 65.00 63.98 64.36 96,477
2018-01-04 66.29 66.30 64.88 64.96 43,334
2018-01-03 65.74 66.39 65.51 66.03 37,520
2018-01-02 65.98 66.11 65.00 65.50 84,969
2017-12-29 65.01 65.15 64.51 64.51 26,723
2017-12-28 65.42 65.44 64.99 65.27 34,233
2017-12-27 65.41 65.70 65.41 65.51 30,123
2017-12-26 65.06 65.58 65.06 65.30 23,313
2017-12-22 65.28 65.28 64.77 64.77 48,853
2017-12-21 63.84 65.40 63.84 65.12 124,233
2017-12-20 63.23 63.58 63.14 63.55 52,844
2017-12-19 61.85 64.16 61.85 63.47 95,777
2017-12-18 62.03 62.03 61.35 61.78 39,597
2017-12-15 61.00 61.53 61.00 61.40 45,918
2017-12-14 60.98 61.36 60.62 60.62 23,394
2017-12-13 60.87 61.34 60.81 60.86 30,840
2017-12-12 60.09 60.59 59.71 60.53 29,549
2017-12-11 60.25 60.72 59.87 60.31 30,607
2017-12-08 60.56 60.56 59.88 60.31 36,210
2017-12-07 60.09 60.72 60.09 60.63 28,639
2017-12-06 61.03 61.38 59.70 60.00 38,635
2017-12-05 60.99 61.46 60.74 61.08 49,021
2017-12-04 59.43 61.01 59.43 60.60 65,694
2017-12-01 59.55 59.75 58.69 58.94 48,370

» 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.