NYSE - Nasdaq Real Time Price USD

Dine Brands Global, Inc. (DIN)

44.90 +0.67 (+1.53%)
As of 1:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 44.35 45.23 44.26 44.90 44.90 86,125
Apr 22, 2024 43.44 44.34 43.23 44.22 44.22 274,000
Apr 19, 2024 42.59 43.50 42.59 43.35 43.35 300,700
Apr 18, 2024 42.63 43.36 42.29 42.83 42.83 284,100
Apr 17, 2024 43.78 43.97 42.41 42.43 42.43 285,100
Apr 16, 2024 43.09 43.71 42.45 43.39 43.39 324,900
Apr 15, 2024 43.00 43.64 42.62 43.33 43.33 315,100
Apr 12, 2024 43.44 43.60 42.61 42.82 42.82 226,300
Apr 11, 2024 43.71 43.87 43.09 43.51 43.51 256,800
Apr 10, 2024 43.50 43.64 42.70 43.51 43.51 305,000
Apr 9, 2024 44.16 44.69 43.92 44.34 44.34 294,400
Apr 8, 2024 43.42 44.49 43.42 44.37 44.37 332,500
Apr 5, 2024 44.00 44.27 43.08 43.22 43.22 501,400
Apr 4, 2024 45.32 46.08 44.02 44.09 44.09 334,900
Apr 3, 2024 45.00 45.58 45.00 45.02 45.02 280,700
Apr 2, 2024 46.02 46.28 44.88 45.15 45.15 285,300
Apr 1, 2024 46.82 47.19 45.79 46.34 46.34 366,000
Mar 28, 2024 46.34 47.25 46.27 46.48 46.48 201,700
Mar 27, 2024 45.32 46.39 45.32 46.18 46.18 246,200
Mar 26, 2024 45.07 45.36 44.55 44.94 44.94 230,200
Mar 25, 2024 44.45 45.28 44.45 44.70 44.70 257,900
Mar 22, 2024 45.04 45.52 43.94 44.02 44.02 408,600
Mar 21, 2024 46.72 46.85 44.69 44.93 44.93 747,100
Mar 20, 2024 46.26 47.52 46.26 46.92 46.92 298,200
Mar 19, 2024 0.51 Dividend
Mar 19, 2024 46.41 46.61 45.57 46.38 46.38 293,600
Mar 18, 2024 47.32 47.55 46.47 46.92 46.41 341,400
Mar 15, 2024 47.14 48.39 46.58 47.50 46.98 512,600
Mar 14, 2024 48.20 48.20 47.18 47.45 46.93 192,800
Mar 13, 2024 48.02 49.28 47.86 48.32 47.79 230,900
Mar 12, 2024 48.64 48.86 48.00 48.24 47.72 275,400
Mar 11, 2024 50.13 50.59 48.49 48.50 47.97 288,200
Mar 8, 2024 50.75 51.35 50.24 50.36 49.81 216,500
Mar 7, 2024 51.02 51.07 49.79 50.37 49.82 172,900
Mar 6, 2024 49.98 51.10 49.76 50.80 50.25 181,900
Mar 5, 2024 47.71 50.41 47.57 49.70 49.16 283,600
Mar 4, 2024 49.75 50.57 47.89 47.96 47.44 300,400
Mar 1, 2024 48.49 49.65 47.18 49.06 48.53 293,600
Feb 29, 2024 47.49 48.91 46.36 48.51 47.98 524,200
Feb 28, 2024 49.96 49.96 44.83 46.50 45.99 561,600
Feb 27, 2024 45.25 46.61 45.25 46.17 45.67 274,200
Feb 26, 2024 45.85 46.53 45.42 45.76 45.26 226,400
Feb 23, 2024 45.23 46.19 45.17 45.70 45.20 228,300
Feb 22, 2024 44.80 45.46 44.37 45.43 44.94 175,100
Feb 21, 2024 44.84 45.03 44.17 44.35 43.87 132,700
Feb 20, 2024 44.51 45.21 44.50 44.88 44.39 172,600
Feb 16, 2024 44.14 45.59 43.60 44.80 44.31 189,100
Feb 15, 2024 44.10 45.20 43.87 44.61 44.13 234,000
Feb 14, 2024 44.71 44.74 42.86 43.75 43.27 212,700
Feb 13, 2024 45.01 45.37 43.80 44.08 43.60 270,200
Feb 12, 2024 45.80 47.09 45.80 46.52 46.01 142,500
Feb 9, 2024 46.59 46.85 45.48 45.73 45.23 198,600
Feb 8, 2024 45.57 46.67 45.12 46.65 46.14 142,100
Feb 7, 2024 46.27 46.27 45.11 45.31 44.82 153,700
Feb 6, 2024 45.22 46.67 45.04 46.06 45.56 117,800
Feb 5, 2024 46.22 46.22 45.19 45.31 44.82 163,500
Feb 2, 2024 47.07 47.32 46.01 46.97 46.46 207,700
Feb 1, 2024 46.95 47.83 46.71 47.74 47.22 138,000
Jan 31, 2024 47.36 48.55 46.49 46.65 46.14 252,100
Jan 30, 2024 47.30 47.74 46.96 47.37 46.86 128,100
Jan 29, 2024 45.93 47.69 45.83 47.59 47.07 144,200
Jan 26, 2024 46.22 46.71 45.88 46.09 45.59 122,700
Jan 25, 2024 45.83 46.18 45.27 46.01 45.51 113,800
Jan 24, 2024 46.45 46.45 45.03 45.33 44.84 159,200
Jan 23, 2024 46.77 46.84 45.60 46.03 45.53 181,600
Jan 22, 2024 45.15 46.95 45.14 46.12 45.62 293,600
Jan 19, 2024 44.77 45.24 44.26 44.94 44.45 207,300
Jan 18, 2024 44.11 44.62 43.74 44.57 44.09 181,500
Jan 17, 2024 43.46 44.43 43.22 43.87 43.39 168,200
Jan 16, 2024 44.21 44.49 43.40 44.13 43.65 299,800
Jan 12, 2024 47.02 47.02 44.30 44.39 43.91 283,900
Jan 11, 2024 47.71 48.05 46.69 46.77 46.26 240,800
Jan 10, 2024 46.47 47.79 46.47 47.77 47.25 184,500
Jan 9, 2024 46.51 46.96 46.33 46.66 46.15 149,600
Jan 8, 2024 45.89 47.50 45.64 47.29 46.78 173,600
Jan 5, 2024 45.94 46.67 45.77 45.86 45.36 211,100
Jan 4, 2024 46.26 46.91 45.75 46.27 45.77 286,500
Jan 3, 2024 48.82 48.99 46.28 46.31 45.81 329,600
Jan 2, 2024 49.44 50.55 48.89 49.07 48.54 215,300
Dec 29, 2023 50.51 50.84 49.40 49.65 49.11 304,800
Dec 28, 2023 50.63 51.13 50.14 50.42 49.87 166,300
Dec 27, 2023 51.04 51.18 50.25 50.85 50.30 255,500
Dec 26, 2023 49.44 51.04 49.26 51.03 50.48 250,300
Dec 22, 2023 48.96 49.64 48.48 49.20 48.67 130,100
Dec 21, 2023 48.71 49.58 48.57 48.98 48.45 134,000
Dec 20, 2023 49.17 49.70 47.85 47.94 47.42 213,000
Dec 19, 2023 0.51 Dividend
Dec 19, 2023 48.86 49.54 48.86 49.23 48.69 145,200
Dec 18, 2023 49.57 50.63 49.00 49.07 48.03 265,900
Dec 15, 2023 50.50 50.99 49.00 49.34 48.30 600,700
Dec 14, 2023 50.95 52.05 50.80 51.44 50.35 266,400
Dec 13, 2023 48.21 50.59 47.45 50.44 49.37 249,000
Dec 12, 2023 48.57 48.96 48.11 48.19 47.17 149,500
Dec 11, 2023 49.29 49.35 48.40 48.54 47.51 133,100
Dec 8, 2023 49.13 49.72 48.44 49.23 48.19 172,700
Dec 7, 2023 48.00 49.65 47.92 49.29 48.25 291,500
Dec 6, 2023 46.23 48.58 46.23 48.08 47.06 409,500
Dec 5, 2023 46.10 46.35 45.42 45.61 44.65 222,400
Dec 4, 2023 46.08 47.56 45.99 46.20 45.22 197,800
Dec 1, 2023 43.55 46.30 43.50 46.20 45.22 284,100
Nov 30, 2023 43.40 44.00 42.84 43.47 42.55 276,700
Nov 29, 2023 43.82 44.30 43.16 43.45 42.53 215,400
Nov 28, 2023 44.00 44.00 43.21 43.53 42.61 153,500
Nov 27, 2023 44.60 45.00 44.00 44.04 43.11 150,200
Nov 24, 2023 44.91 45.01 44.38 44.80 43.85 122,200
Nov 22, 2023 45.00 45.81 44.88 45.00 44.05 153,600
Nov 21, 2023 44.63 44.91 44.13 44.65 43.71 161,500
Nov 20, 2023 45.54 45.54 44.68 44.96 44.01 262,400
Nov 17, 2023 45.54 45.77 44.75 45.58 44.62 218,700
Nov 16, 2023 45.71 45.80 44.72 45.06 44.11 183,800
Nov 15, 2023 45.20 46.71 45.20 45.88 44.91 225,300
Nov 14, 2023 43.73 45.39 43.73 45.23 44.27 267,600
Nov 13, 2023 42.75 43.26 42.44 42.81 41.90 256,900
Nov 10, 2023 42.60 42.97 42.00 42.55 41.65 238,500
Nov 9, 2023 44.12 44.27 42.75 43.08 42.17 252,300
Nov 8, 2023 44.43 45.20 42.97 43.77 42.84 271,000
Nov 7, 2023 44.87 44.87 43.03 43.60 42.68 268,200
Nov 6, 2023 45.41 45.77 44.78 45.04 44.09 214,400
Nov 3, 2023 45.06 47.16 44.92 45.52 44.56 257,000
Nov 2, 2023 45.12 46.16 43.39 44.68 43.74 454,200
Nov 1, 2023 53.26 53.26 43.50 44.40 43.46 649,300
Oct 31, 2023 49.71 50.49 48.85 49.29 48.25 294,500
Oct 30, 2023 49.38 49.95 48.75 49.44 48.39 177,500
Oct 27, 2023 49.09 49.74 48.32 48.85 47.82 135,400
Oct 26, 2023 49.43 49.50 48.48 48.91 47.88 152,200
Oct 25, 2023 49.04 49.69 48.69 49.22 48.18 148,400
Oct 24, 2023 50.62 50.66 48.98 49.36 48.32 167,100
Oct 23, 2023 50.49 51.27 50.12 50.14 49.08 201,700
Oct 20, 2023 51.59 51.68 50.74 51.00 49.92 216,200
Oct 19, 2023 51.16 52.47 50.99 51.41 50.32 271,400
Oct 18, 2023 50.78 51.67 50.36 51.10 50.02 220,600
Oct 17, 2023 47.86 51.04 47.55 51.00 49.92 322,400
Oct 16, 2023 46.77 48.22 46.53 48.09 47.07 170,400
Oct 13, 2023 45.70 46.74 45.55 46.35 45.37 155,700
Oct 12, 2023 47.44 47.52 45.37 45.81 44.84 281,800
Oct 11, 2023 49.08 49.25 46.17 47.14 46.14 375,300
Oct 10, 2023 49.36 49.71 48.88 49.25 48.21 226,000
Oct 9, 2023 48.52 49.54 48.00 49.12 48.08 168,800
Oct 6, 2023 49.35 49.66 47.10 48.69 47.66 276,600
Oct 5, 2023 49.05 49.78 48.68 49.63 48.58 259,200
Oct 4, 2023 48.39 49.12 47.62 49.05 48.01 210,500
Oct 3, 2023 50.68 51.29 48.17 48.18 47.16 246,200
Oct 2, 2023 49.41 51.10 49.18 51.01 49.93 406,800
Sep 29, 2023 50.81 50.81 49.17 49.45 48.40 218,100
Sep 28, 2023 48.22 50.59 48.22 50.39 49.32 247,300
Sep 27, 2023 49.60 50.09 48.05 48.11 47.09 201,500
Sep 26, 2023 50.00 50.93 49.36 49.36 48.32 243,500
Sep 25, 2023 51.67 51.83 49.94 50.32 49.26 250,000
Sep 22, 2023 53.02 53.70 51.89 51.91 50.81 196,700
Sep 21, 2023 53.83 54.52 52.91 52.92 51.80 272,900
Sep 20, 2023 53.85 54.62 53.69 54.07 52.93 223,400
Sep 19, 2023 53.22 53.51 52.61 53.28 52.15 265,700
Sep 18, 2023 0.51 Dividend
Sep 18, 2023 53.64 53.69 53.07 53.14 52.02 199,100
Sep 15, 2023 53.70 54.07 53.16 53.86 52.22 476,900
Sep 14, 2023 52.93 54.11 52.87 53.95 52.31 210,200
Sep 13, 2023 53.20 53.40 52.25 52.38 50.79 221,300
Sep 12, 2023 52.93 53.42 52.05 53.11 51.49 281,600
Sep 11, 2023 52.66 52.78 51.40 52.52 50.92 307,000
Sep 8, 2023 53.69 53.84 52.27 52.52 50.92 158,400
Sep 7, 2023 53.05 53.81 52.83 53.76 52.12 208,000
Sep 6, 2023 53.75 54.27 53.17 53.21 51.59 215,800
Sep 5, 2023 55.17 55.35 53.40 53.59 51.96 336,000
Sep 1, 2023 55.17 55.80 54.44 54.82 53.15 172,400
Aug 31, 2023 55.48 55.84 54.66 54.78 53.11 198,300
Aug 30, 2023 55.42 56.17 55.02 55.59 53.90 187,200
Aug 29, 2023 56.23 56.50 55.17 55.47 53.78 250,100
Aug 28, 2023 54.92 56.93 54.92 56.41 54.69 324,300
Aug 25, 2023 55.46 55.52 54.58 54.80 53.13 265,500
Aug 24, 2023 54.30 55.72 54.02 55.30 53.62 276,400
Aug 23, 2023 54.95 55.73 54.17 54.37 52.72 251,700
Aug 22, 2023 54.23 55.08 53.71 54.95 53.28 184,400
Aug 21, 2023 54.30 54.68 53.52 53.97 52.33 223,000
Aug 18, 2023 54.23 55.06 54.21 54.39 52.74 159,900
Aug 17, 2023 54.40 54.72 53.87 54.37 52.72 183,500
Aug 16, 2023 55.66 55.97 54.35 54.40 52.75 294,200
Aug 15, 2023 56.29 56.50 55.66 55.81 54.11 189,600
Aug 14, 2023 56.70 56.70 55.65 56.59 54.87 217,400
Aug 11, 2023 56.62 57.04 55.95 56.96 55.23 307,400
Aug 10, 2023 58.39 58.51 56.50 56.68 54.96 281,500
Aug 9, 2023 57.79 58.65 57.79 58.29 56.52 151,100
Aug 8, 2023 57.96 58.37 57.50 58.09 56.32 203,600
Aug 7, 2023 57.57 58.84 57.54 58.58 56.80 284,300
Aug 4, 2023 57.66 58.40 57.02 57.25 55.51 232,500
Aug 3, 2023 58.64 59.93 57.43 57.65 55.90 444,000
Aug 2, 2023 58.01 59.35 57.44 58.80 57.01 323,900
Aug 1, 2023 60.16 60.56 57.98 58.64 56.86 221,400
Jul 31, 2023 59.38 60.98 58.89 60.32 58.49 242,200
Jul 28, 2023 60.23 60.60 59.04 59.06 57.26 147,200
Jul 27, 2023 59.73 60.52 59.50 59.71 57.89 200,400
Jul 26, 2023 59.21 59.91 59.11 59.35 57.54 205,900
Jul 25, 2023 59.75 60.08 58.96 59.15 57.35 172,500
Jul 24, 2023 59.42 60.28 59.03 59.86 58.04 169,600
Jul 21, 2023 59.92 60.17 58.96 59.53 57.72 200,900
Jul 20, 2023 60.14 60.28 59.36 59.39 57.58 197,400
Jul 19, 2023 58.76 60.00 58.61 59.75 57.93 162,300
Jul 18, 2023 57.50 59.82 57.50 59.15 57.35 167,700
Jul 17, 2023 59.10 60.07 58.45 58.82 57.03 189,900
Jul 14, 2023 59.69 59.99 58.90 59.34 57.53 230,200
Jul 13, 2023 59.40 60.31 59.11 59.88 58.06 132,700
Jul 12, 2023 59.93 60.11 59.12 59.30 57.50 204,300
Jul 11, 2023 58.76 59.57 58.55 58.80 57.01 154,900
Jul 10, 2023 57.30 59.15 57.30 58.46 56.68 173,200
Jul 7, 2023 57.07 58.14 57.05 57.54 55.79 197,600
Jul 6, 2023 56.26 57.11 56.00 56.92 55.19 176,400
Jul 5, 2023 58.53 58.53 56.35 56.75 55.02 214,400
Jul 3, 2023 58.12 59.69 58.03 58.79 57.00 138,500
Jun 30, 2023 59.50 59.56 57.84 58.03 56.26 218,100
Jun 29, 2023 57.49 59.17 57.49 59.10 57.30 196,200
Jun 28, 2023 58.44 58.44 56.83 57.52 55.77 248,500
Jun 27, 2023 58.00 59.02 57.77 58.52 56.74 171,800
Jun 26, 2023 57.49 58.59 57.27 57.89 56.13 158,300
Jun 23, 2023 58.42 59.60 57.09 57.58 55.83 419,900
Jun 22, 2023 59.61 59.95 58.12 59.04 57.24 218,900
Jun 21, 2023 59.04 60.25 58.60 59.64 57.83 256,600
Jun 20, 2023 59.08 59.77 58.44 59.24 57.44 288,700
Jun 16, 2023 0.51 Dividend
Jun 16, 2023 60.84 60.84 59.09 59.43 57.62 502,700
Jun 15, 2023 61.02 61.09 60.10 60.60 58.26 339,700
Jun 14, 2023 61.99 63.00 60.10 60.89 58.54 458,300
Jun 13, 2023 63.06 64.33 62.77 64.21 61.73 221,800
Jun 12, 2023 61.96 63.45 61.77 62.99 60.56 185,800
Jun 9, 2023 63.39 63.39 61.60 61.78 59.40 201,300
Jun 8, 2023 64.83 64.83 63.25 63.59 61.14 184,500
Jun 7, 2023 62.38 65.49 62.38 65.11 62.60 392,600
Jun 6, 2023 60.81 62.07 60.81 61.78 59.40 173,800
Jun 5, 2023 62.88 62.97 60.85 61.07 58.71 216,700
Jun 2, 2023 61.72 63.63 61.49 63.49 61.04 148,700
Jun 1, 2023 59.85 61.21 59.32 61.00 58.65 168,700
May 31, 2023 60.38 60.68 59.31 59.83 57.52 293,100
May 30, 2023 62.64 63.05 60.20 60.29 57.96 270,800
May 26, 2023 63.09 63.79 62.58 62.79 60.37 216,600
May 25, 2023 65.00 65.01 63.02 63.19 60.75 216,900
May 24, 2023 66.17 66.35 64.67 64.84 62.34 165,500
May 23, 2023 65.80 67.56 65.52 66.33 63.77 184,700
May 22, 2023 67.61 68.00 65.62 65.69 63.16 185,700
May 19, 2023 69.05 69.05 67.16 67.86 65.24 239,600
May 18, 2023 66.93 68.72 66.12 68.56 65.92 295,300
May 17, 2023 64.25 67.26 64.01 67.01 64.42 288,400
May 16, 2023 64.12 64.70 63.38 63.89 61.43 209,300
May 15, 2023 64.34 64.79 63.74 64.20 61.72 183,500
May 12, 2023 64.99 65.44 63.61 64.50 62.01 195,500
May 11, 2023 64.59 65.87 64.38 64.88 62.38 358,000
May 10, 2023 64.73 65.33 63.90 64.38 61.90 313,900
May 9, 2023 63.27 64.41 62.99 64.12 61.65 267,900
May 8, 2023 65.53 65.53 62.62 63.16 60.72 321,700
May 5, 2023 66.01 66.23 62.87 64.80 62.30 296,700
May 4, 2023 64.01 65.79 62.80 65.14 62.63 367,800
May 3, 2023 66.40 69.72 64.30 64.70 62.20 757,300
May 2, 2023 63.77 63.88 61.82 63.36 60.92 605,700
May 1, 2023 64.82 65.34 63.60 63.66 61.20 399,000
Apr 28, 2023 63.50 65.33 63.50 64.93 62.43 298,400
Apr 27, 2023 63.16 63.45 62.16 63.44 60.99 390,800
Apr 26, 2023 63.00 63.83 62.21 62.32 59.92 262,900
Apr 25, 2023 63.92 64.03 62.15 62.64 60.22 233,600
Apr 24, 2023 65.10 65.21 63.75 64.36 61.88 248,500

Related Tickers

EAT Brinker International, Inc.
47.93
+3.72%
 
BLMN Bloomin' Brands, Inc.
27.11
+1.12%
 
BJRI BJ's Restaurants, Inc.
32.64
+2.74%
 
JACK Jack in the Box Inc.
58.60
-1.51%
 
DENN Denny's Corporation
8.37
+2.08%
 
DRI Darden Restaurants, Inc.
155.67
+0.72%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.66
+0.30%
 
CAKE The Cheesecake Factory Incorporated
35.40
+3.18%
 
CBRL Cracker Barrel Old Country Store, Inc.
60.69
+1.83%
 
PZZA Papa John's International, Inc.
63.96
+1.17%