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 |
| Nov 05, 2020 | $106.22 | $106.22 | $106.06 | $106.06 | 4 519 107 |
| Nov 04, 2020 | $106.02 | $106.27 | $106.02 | $106.19 | 6 135 889 |
| Nov 03, 2020 | $106.14 | $106.23 | $106.00 | $106.03 | 6 002 946 |
| Nov 02, 2020 | $105.95 | $106.28 | $105.87 | $106.19 | 21 411 727 |
| Oct 30, 2020 | $100.89 | $101.47 | $98.70 | $99.71 | 1 955 944 |
| Oct 29, 2020 | $100.71 | $102.17 | $100.65 | $101.10 | 2 449 632 |
| Oct 28, 2020 | $102.07 | $102.66 | $100.25 | $100.73 | 3 403 454 |
| Oct 27, 2020 | $101.69 | $103.79 | $101.63 | $103.40 | 3 463 132 |
| Oct 26, 2020 | $104.63 | $104.87 | $101.47 | $103.10 | 14 859 558 |
| Oct 23, 2020 | $89.80 | $89.85 | $88.28 | $88.79 | 1 237 208 |
| Oct 22, 2020 | $86.73 | $89.63 | $86.51 | $89.13 | 1 030 093 |
| Oct 21, 2020 | $86.42 | $87.75 | $86.40 | $86.92 | 783 637 |
| Oct 20, 2020 | $87.49 | $88.09 | $86.60 | $86.66 | 703 440 |
| Oct 19, 2020 | $87.29 | $88.30 | $86.70 | $87.00 | 915 832 |
| Oct 16, 2020 | $86.71 | $87.32 | $86.38 | $86.46 | 365 415 |
| Oct 15, 2020 | $85.14 | $86.66 | $84.00 | $86.62 | 452 218 |
| Oct 14, 2020 | $85.40 | $86.17 | $85.06 | $85.99 | 629 261 |
| Oct 13, 2020 | $83.90 | $85.54 | $83.62 | $85.29 | 526 978 |
| Oct 12, 2020 | $84.49 | $84.76 | $83.25 | $84.47 | 440 520 |
| Oct 09, 2020 | $83.70 | $84.37 | $82.91 | $84.30 | 540 770 |
| Oct 08, 2020 | $82.89 | $83.64 | $82.18 | $83.25 | 616 109 |
| Oct 07, 2020 | $81.64 | $82.73 | $81.22 | $82.20 | 541 029 |
| Oct 06, 2020 | $82.25 | $82.95 | $80.31 | $80.64 | 829 313 |
| Oct 05, 2020 | $83.13 | $84.62 | $81.84 | $81.92 | 1 032 947 |
| Oct 02, 2020 | $83.18 | $85.55 | $83.00 | $84.49 | 758 633 |
