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 08, 2019 | $73.57 | $74.18 | $73.25 | $73.42 | 468 808 |
| Nov 07, 2019 | $75.88 | $75.96 | $73.12 | $73.41 | 1 386 942 |
| Nov 06, 2019 | $75.43 | $76.24 | $75.22 | $75.94 | 391 974 |
| Nov 05, 2019 | $75.69 | $75.90 | $73.97 | $75.12 | 668 207 |
| Nov 04, 2019 | $76.85 | $76.86 | $75.59 | $75.78 | 606 974 |
| Nov 01, 2019 | $78.98 | $79.01 | $76.05 | $76.60 | 899 665 |
| Oct 31, 2019 | $77.98 | $78.87 | $76.03 | $78.62 | 1 528 322 |
| Oct 30, 2019 | $74.39 | $74.64 | $73.29 | $73.98 | 1 078 169 |
| Oct 29, 2019 | $73.45 | $74.80 | $73.32 | $74.40 | 794 628 |
| Oct 28, 2019 | $74.16 | $74.79 | $73.60 | $73.70 | 477 324 |
| Oct 25, 2019 | $73.87 | $74.47 | $73.83 | $73.90 | 441 551 |
| Oct 24, 2019 | $74.72 | $75.07 | $73.87 | $74.02 | 360 717 |
| Oct 23, 2019 | $74.33 | $74.82 | $73.99 | $74.68 | 691 799 |
| Oct 22, 2019 | $75.87 | $75.87 | $74.44 | $74.49 | 419 153 |
| Oct 21, 2019 | $76.37 | $76.76 | $75.71 | $75.75 | 431 830 |
| Oct 18, 2019 | $76.05 | $76.97 | $75.39 | $75.93 | 598 895 |
| Oct 17, 2019 | $76.75 | $76.77 | $75.97 | $76.39 | 504 455 |
| Oct 16, 2019 | $76.16 | $76.88 | $75.80 | $76.77 | 495 574 |
| Oct 15, 2019 | $77.23 | $77.83 | $76.68 | $76.90 | 505 526 |
| Oct 14, 2019 | $77.79 | $77.96 | $76.87 | $76.91 | 353 649 |
| Oct 11, 2019 | $78.36 | $78.99 | $77.13 | $77.70 | 706 229 |
| Oct 10, 2019 | $76.50 | $77.93 | $75.95 | $77.46 | 681 156 |
| Oct 09, 2019 | $75.28 | $76.90 | $74.34 | $76.38 | 815 120 |
| Oct 08, 2019 | $75.28 | $75.82 | $74.02 | $74.34 | 521 948 |
| Oct 07, 2019 | $77.01 | $77.14 | $75.42 | $75.65 | 421 686 |
