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 16, 2019 | $74.96 | $74.97 | $74.08 | $74.27 | 727 151 |
| Dec 13, 2019 | $75.62 | $75.62 | $74.55 | $74.76 | 448 670 |
| Dec 12, 2019 | $75.62 | $76.34 | $75.07 | $75.50 | 479 034 |
| Dec 11, 2019 | $76.69 | $76.69 | $75.42 | $75.61 | 623 602 |
| Dec 10, 2019 | $76.04 | $76.28 | $75.60 | $76.22 | 471 669 |
| Dec 09, 2019 | $76.60 | $76.83 | $76.16 | $76.18 | 377 787 |
| Dec 06, 2019 | $76.69 | $77.17 | $76.30 | $76.59 | 546 839 |
| Dec 05, 2019 | $76.39 | $76.55 | $75.77 | $76.37 | 358 531 |
| Dec 04, 2019 | $76.83 | $76.86 | $76.03 | $76.15 | 564 474 |
| Dec 03, 2019 | $76.11 | $76.83 | $75.98 | $76.39 | 489 079 |
| Dec 02, 2019 | $76.55 | $76.95 | $76.26 | $76.42 | 444 968 |
| Nov 29, 2019 | $76.42 | $76.89 | $76.33 | $76.55 | 263 854 |
| Nov 27, 2019 | $75.59 | $77.47 | $75.30 | $76.71 | 486 890 |
| Nov 26, 2019 | $75.33 | $75.64 | $75.02 | $75.30 | 677 734 |
| Nov 25, 2019 | $75.17 | $75.67 | $74.92 | $75.17 | 574 129 |
| Nov 22, 2019 | $75.43 | $75.89 | $74.72 | $74.89 | 564 429 |
| Nov 21, 2019 | $75.87 | $76.17 | $74.55 | $74.95 | 523 082 |
| Nov 20, 2019 | $75.69 | $76.72 | $75.21 | $75.84 | 1 329 546 |
| Nov 19, 2019 | $76.27 | $76.97 | $75.46 | $76.00 | 1 321 153 |
| Nov 18, 2019 | $76.52 | $76.62 | $75.87 | $76.27 | 842 891 |
| Nov 15, 2019 | $76.01 | $76.62 | $75.78 | $76.29 | 1 189 638 |
| Nov 14, 2019 | $76.53 | $76.62 | $75.23 | $75.74 | 658 525 |
| Nov 13, 2019 | $75.62 | $76.80 | $75.36 | $76.54 | 927 196 |
| Nov 12, 2019 | $74.85 | $75.58 | $74.60 | $75.57 | 414 020 |
| Nov 11, 2019 | $73.35 | $74.66 | $73.30 | $74.61 | 431 415 |
