NASDAQ:DNKN
Delisted
Dunkin Stock Price (Quote)
$106.48
+0 (+0%)
At Close: May 04, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.48 | $106.48 | Wednesday, 4th May 2022 DNKN stock ended at $106.48. During the day the stock fluctuated 0% from a day low at $106.48 to a day high of $106.48. |
| 90 days | $106.48 | $106.48 | |
| 52 weeks | $106.48 | $106.48 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2020 | $106.43 | $106.45 | $106.42 | $106.42 | 1 080 569 |
| Dec 10, 2020 | $106.42 | $106.47 | $106.42 | $106.45 | 579 665 |
| Dec 09, 2020 | $106.40 | $106.46 | $106.39 | $106.45 | 1 067 200 |
| Dec 08, 2020 | $106.40 | $106.43 | $106.38 | $106.41 | 633 934 |
| Dec 07, 2020 | $106.38 | $106.43 | $106.35 | $106.42 | 813 056 |
| Dec 04, 2020 | $106.40 | $106.43 | $106.33 | $106.34 | 1 070 723 |
| Dec 03, 2020 | $106.32 | $106.44 | $106.30 | $106.39 | 1 244 156 |
| Dec 02, 2020 | $106.32 | $106.35 | $106.30 | $106.34 | 1 113 206 |
| Dec 01, 2020 | $106.36 | $106.40 | $106.30 | $106.32 | 1 969 334 |
| Nov 30, 2020 | $106.31 | $106.50 | $106.30 | $106.34 | 1 654 941 |
| Nov 27, 2020 | $106.30 | $106.40 | $106.28 | $106.33 | 484 611 |
| Nov 25, 2020 | $106.27 | $106.36 | $106.24 | $106.29 | 1 237 943 |
| Nov 24, 2020 | $106.49 | $106.49 | $106.21 | $106.26 | 1 251 420 |
| Nov 23, 2020 | $106.20 | $106.29 | $106.17 | $106.22 | 1 382 291 |
| Nov 20, 2020 | $106.15 | $106.22 | $106.15 | $106.16 | 2 038 593 |
| Nov 19, 2020 | $106.17 | $106.25 | $106.13 | $106.19 | 1 855 380 |
| Nov 18, 2020 | $106.18 | $106.30 | $106.15 | $106.15 | 2 345 931 |
| Nov 17, 2020 | $106.15 | $106.22 | $106.14 | $106.19 | 1 254 754 |
| Nov 16, 2020 | $106.23 | $106.25 | $106.13 | $106.22 | 2 054 854 |
| Nov 13, 2020 | $106.22 | $106.25 | $106.09 | $106.13 | 1 926 883 |
| Nov 12, 2020 | $106.16 | $106.26 | $106.10 | $106.15 | 2 079 316 |
| Nov 11, 2020 | $106.12 | $106.27 | $106.08 | $106.17 | 1 702 865 |
| Nov 10, 2020 | $106.08 | $106.19 | $106.03 | $106.14 | 4 568 607 |
| Nov 09, 2020 | $106.20 | $106.24 | $105.98 | $106.05 | 7 323 396 |
| Nov 06, 2020 | $106.12 | $106.20 | $106.03 | $106.11 | 4 792 028 |
