NYSE:DIN
DineEquity Inc Stock Price (Quote)
$44.49
+0.660 (+1.51%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DIN stock ended at $44.49. This is 1.51% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.34% from a day low at $44.03 to a day high of $45.50. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $44.03 | $45.50 | $44.03 | $44.49 | 353 508 |
| May 03, 2024 | $44.29 | $45.08 | $43.75 | $43.83 | 325 369 |
| May 02, 2024 | $43.66 | $43.88 | $43.06 | $43.67 | 200 661 |
| May 01, 2024 | $43.91 | $44.16 | $43.02 | $43.19 | 230 499 |
| Apr 30, 2024 | $44.00 | $45.34 | $43.71 | $44.10 | 336 180 |
| Apr 29, 2024 | $45.49 | $45.57 | $44.18 | $44.60 | 328 858 |
| Apr 26, 2024 | $45.54 | $45.99 | $45.00 | $45.17 | 235 067 |
| Apr 25, 2024 | $44.89 | $46.26 | $44.62 | $45.68 | 320 736 |
| Apr 24, 2024 | $44.96 | $45.55 | $44.89 | $45.29 | 327 429 |
| Apr 23, 2024 | $44.35 | $45.23 | $44.26 | $45.15 | 249 767 |
| Apr 22, 2024 | $43.44 | $44.34 | $43.23 | $44.22 | 270 565 |
| Apr 19, 2024 | $42.59 | $43.50 | $42.59 | $43.35 | 261 705 |
| Apr 18, 2024 | $42.63 | $43.36 | $42.29 | $42.83 | 279 621 |
| Apr 17, 2024 | $43.78 | $43.97 | $42.41 | $42.43 | 282 750 |
| Apr 16, 2024 | $43.09 | $43.71 | $42.45 | $43.39 | 321 787 |
| Apr 15, 2024 | $43.00 | $43.64 | $42.62 | $43.33 | 288 599 |
| Apr 12, 2024 | $43.44 | $43.60 | $42.61 | $42.82 | 218 332 |
| Apr 11, 2024 | $43.71 | $43.87 | $43.09 | $43.51 | 242 728 |
| Apr 10, 2024 | $43.50 | $43.64 | $42.70 | $43.51 | 300 434 |
| Apr 09, 2024 | $44.16 | $44.69 | $43.92 | $44.34 | 263 439 |
| Apr 08, 2024 | $43.42 | $44.49 | $43.42 | $44.37 | 279 420 |
| Apr 05, 2024 | $44.00 | $44.27 | $43.08 | $43.22 | 451 222 |
| Apr 04, 2024 | $45.32 | $46.08 | $44.02 | $44.09 | 284 866 |
| Apr 03, 2024 | $45.00 | $45.58 | $45.00 | $45.02 | 236 808 |
| Apr 02, 2024 | $46.02 | $46.28 | $44.88 | $45.15 | 280 762 |
