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 |
| Aug 29, 2019 | $83.65 | $83.96 | $83.19 | $83.67 | 300 786 |
| Aug 28, 2019 | $82.36 | $83.33 | $82.24 | $83.16 | 336 692 |
| Aug 27, 2019 | $83.98 | $84.50 | $82.38 | $82.54 | 436 396 |
| Aug 26, 2019 | $82.54 | $83.53 | $82.30 | $83.48 | 412 702 |
| Aug 23, 2019 | $82.81 | $83.75 | $81.86 | $82.11 | 436 341 |
| Aug 22, 2019 | $83.24 | $83.49 | $82.76 | $83.17 | 287 931 |
| Aug 21, 2019 | $83.63 | $84.03 | $82.70 | $83.00 | 515 879 |
| Aug 20, 2019 | $82.11 | $83.54 | $81.89 | $83.10 | 526 233 |
| Aug 19, 2019 | $83.15 | $83.41 | $81.50 | $82.25 | 715 135 |
| Aug 16, 2019 | $83.50 | $84.42 | $82.73 | $82.84 | 993 405 |
| Aug 15, 2019 | $81.25 | $83.32 | $81.25 | $82.51 | 1 048 932 |
| Aug 14, 2019 | $81.14 | $82.07 | $80.76 | $80.99 | 658 557 |
| Aug 13, 2019 | $79.72 | $81.85 | $79.72 | $81.75 | 496 930 |
| Aug 12, 2019 | $81.75 | $81.84 | $79.56 | $79.88 | 688 821 |
| Aug 09, 2019 | $81.88 | $82.67 | $81.29 | $82.05 | 596 522 |
| Aug 08, 2019 | $80.87 | $82.50 | $80.87 | $82.17 | 647 890 |
| Aug 07, 2019 | $80.19 | $81.08 | $79.33 | $80.90 | 640 459 |
| Aug 06, 2019 | $79.13 | $79.97 | $78.91 | $79.26 | 543 413 |
| Aug 05, 2019 | $79.90 | $79.90 | $78.56 | $78.96 | 586 475 |
| Aug 02, 2019 | $79.13 | $81.17 | $78.94 | $80.64 | 859 629 |
| Aug 01, 2019 | $79.10 | $79.54 | $77.07 | $78.96 | 1 795 547 |
| Jul 31, 2019 | $81.58 | $81.59 | $79.94 | $80.16 | 1 117 398 |
| Jul 30, 2019 | $81.51 | $82.11 | $81.22 | $81.60 | 713 366 |
| Jul 29, 2019 | $82.88 | $82.99 | $81.72 | $81.83 | 648 014 |
| Jul 26, 2019 | $81.48 | $82.82 | $81.43 | $82.60 | 553 203 |
