NASDAQ:DNKN
Delisted
Dunkin Stock Price (Quote)
$106.48
+0 (+0%)
At Close: May 04, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2020 | $78.57 | $79.04 | $78.41 | $78.99 | 521 446 |
| Jan 22, 2020 | $78.81 | $79.37 | $78.64 | $78.73 | 318 837 |
| Jan 21, 2020 | $78.96 | $78.98 | $78.27 | $78.54 | 376 561 |
| Jan 17, 2020 | $78.98 | $79.38 | $78.47 | $78.61 | 517 114 |
| Jan 16, 2020 | $78.76 | $79.16 | $78.55 | $78.94 | 497 552 |
| Jan 15, 2020 | $77.95 | $79.41 | $77.93 | $78.40 | 795 092 |
| Jan 14, 2020 | $78.14 | $78.84 | $77.73 | $78.01 | 959 983 |
| Jan 13, 2020 | $77.48 | $78.27 | $77.09 | $78.18 | 639 655 |
| Jan 10, 2020 | $77.00 | $78.10 | $76.56 | $77.33 | 976 137 |
| Jan 09, 2020 | $76.04 | $77.44 | $75.97 | $76.99 | 717 592 |
| Jan 08, 2020 | $75.21 | $76.03 | $74.54 | $75.85 | 487 935 |
| Jan 07, 2020 | $75.69 | $76.07 | $75.27 | $75.31 | 461 866 |
| Jan 06, 2020 | $76.44 | $76.58 | $75.65 | $76.11 | 552 402 |
| Jan 03, 2020 | $75.96 | $76.73 | $75.50 | $76.67 | 511 264 |
| Jan 02, 2020 | $75.53 | $76.49 | $75.22 | $76.46 | 538 927 |
| Dec 31, 2019 | $75.01 | $75.80 | $75.01 | $75.54 | 653 405 |
| Dec 30, 2019 | $74.57 | $75.20 | $74.16 | $75.16 | 560 629 |
| Dec 27, 2019 | $74.28 | $74.58 | $74.01 | $74.41 | 473 074 |
| Dec 26, 2019 | $74.28 | $74.38 | $73.84 | $74.18 | 309 898 |
| Dec 24, 2019 | $73.70 | $74.34 | $73.56 | $74.20 | 241 326 |
| Dec 23, 2019 | $75.08 | $75.08 | $73.58 | $73.68 | 433 030 |
| Dec 20, 2019 | $74.60 | $75.09 | $73.43 | $74.98 | 1 395 766 |
| Dec 19, 2019 | $73.72 | $74.12 | $73.51 | $73.54 | 560 761 |
| Dec 18, 2019 | $75.11 | $75.17 | $73.75 | $73.80 | 688 315 |
| Dec 17, 2019 | $74.47 | $75.15 | $74.23 | $74.94 | 598 948 |
