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 |
| Oct 04, 2019 | $76.80 | $77.07 | $75.79 | $77.03 | 499 904 |
| Oct 03, 2019 | $76.62 | $77.42 | $76.20 | $76.56 | 431 650 |
| Oct 02, 2019 | $78.22 | $78.32 | $76.65 | $76.90 | 488 904 |
| Oct 01, 2019 | $79.39 | $79.46 | $78.10 | $78.43 | 484 526 |
| Sep 30, 2019 | $78.38 | $79.52 | $78.20 | $79.36 | 444 257 |
| Sep 27, 2019 | $78.61 | $79.09 | $77.72 | $78.14 | 444 791 |
| Sep 26, 2019 | $80.15 | $80.50 | $78.39 | $78.56 | 609 780 |
| Sep 25, 2019 | $80.18 | $80.97 | $79.90 | $80.28 | 486 314 |
| Sep 24, 2019 | $80.98 | $81.28 | $80.14 | $80.40 | 436 135 |
| Sep 23, 2019 | $80.84 | $81.61 | $80.67 | $80.70 | 516 719 |
| Sep 20, 2019 | $81.55 | $81.59 | $80.44 | $80.91 | 803 113 |
| Sep 19, 2019 | $81.38 | $81.81 | $80.62 | $81.36 | 323 973 |
| Sep 18, 2019 | $80.96 | $81.45 | $80.42 | $81.21 | 328 275 |
| Sep 17, 2019 | $79.89 | $81.20 | $79.42 | $81.03 | 408 754 |
| Sep 16, 2019 | $80.14 | $80.61 | $79.75 | $80.07 | 332 084 |
| Sep 13, 2019 | $80.45 | $81.28 | $80.07 | $80.47 | 416 162 |
| Sep 12, 2019 | $80.35 | $80.96 | $80.30 | $80.37 | 399 946 |
| Sep 11, 2019 | $79.70 | $80.15 | $78.74 | $80.09 | 471 872 |
| Sep 10, 2019 | $79.89 | $80.18 | $76.85 | $79.55 | 992 463 |
| Sep 09, 2019 | $82.59 | $82.59 | $79.91 | $80.29 | 720 050 |
| Sep 06, 2019 | $83.00 | $83.64 | $82.00 | $82.09 | 502 770 |
| Sep 05, 2019 | $84.25 | $84.74 | $82.57 | $83.15 | 496 123 |
| Sep 04, 2019 | $82.51 | $84.39 | $82.19 | $83.80 | 641 935 |
| Sep 03, 2019 | $81.90 | $83.00 | $81.62 | $82.27 | 601 706 |
| Aug 30, 2019 | $83.36 | $83.36 | $81.73 | $82.44 | 595 707 |
