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
2018-06-18 68.10 69.26 68.10 69.01 66,420
2018-06-15 68.20 68.78 68.06 68.52 61,965
2018-06-14 68.22 68.68 68.06 68.49 61,011
2018-06-13 68.01 68.47 68.01 68.08 58,955
2018-06-12 67.36 68.15 67.35 67.96 78,330
2018-06-11 67.41 67.41 67.04 67.18 60,205
2018-06-08 67.07 67.64 67.07 67.34 92,850
2018-06-07 66.55 67.35 66.55 67.01 183,263
2018-06-06 65.24 66.39 65.24 65.99 120,784
2018-06-05 64.64 65.58 64.46 65.15 77,733
2018-06-04 64.40 64.62 63.95 64.49 74,204
2018-06-01 64.52 64.92 63.83 63.83 100,646
2018-05-31 64.22 64.35 63.93 64.07 67,449
2018-05-30 64.14 64.49 63.96 64.08 98,259
2018-05-29 64.31 64.43 63.19 63.80 178,769
2018-05-25 65.87 65.87 65.01 65.165 84,203
2018-05-24 66.10 66.35 65.86 66.00 69,972
2018-05-23 65.66 66.03 65.40 65.96 53,695
2018-05-22 66.08 66.31 65.29 65.32 82,178
2018-05-21 66.36 66.53 65.79 66.13 75,815
2018-05-18 65.96 66.14 65.42 66.04 59,666
2018-05-17 65.75 66.11 65.62 65.89 43,580
2018-05-16 65.34 65.61 65.14 65.48 73,968
2018-05-15 65.04 65.26 64.58 64.94 54,612
2018-05-14 65.18 65.47 64.88 65.07 99,328
2018-05-11 64.72 65.41 64.72 65.14 91,851
2018-05-10 64.12 64.45 64.03 64.04 58,514
2018-05-09 64.40 64.81 63.98 64.01 62,711
2018-05-08 64.21 65.12 64.15 64.72 92,468
2018-05-07 64.26 64.44 63.68 64.10 124,228

» 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.