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 |
| Jun 19, 2019 | $80.10 | $80.16 | $79.63 | $79.86 | 455 620 |
| Jun 18, 2019 | $80.94 | $81.32 | $80.04 | $80.07 | 718 693 |
| Jun 17, 2019 | $80.25 | $80.87 | $79.48 | $80.50 | 696 442 |
| Jun 14, 2019 | $80.33 | $80.86 | $79.93 | $80.23 | 789 604 |
| Jun 13, 2019 | $81.04 | $81.28 | $80.01 | $80.29 | 765 032 |
| Jun 12, 2019 | $80.36 | $81.40 | $79.91 | $80.73 | 886 545 |
| Jun 11, 2019 | $79.65 | $80.94 | $79.63 | $80.45 | 1 009 048 |
| Jun 10, 2019 | $78.94 | $79.85 | $78.55 | $79.25 | 877 599 |
| Jun 07, 2019 | $77.31 | $79.00 | $76.75 | $78.51 | 767 503 |
| Jun 06, 2019 | $76.27 | $77.10 | $76.25 | $76.84 | 542 523 |
| Jun 05, 2019 | $77.12 | $77.35 | $76.16 | $76.24 | 780 736 |
| Jun 04, 2019 | $75.63 | $76.98 | $75.63 | $76.94 | 586 474 |
| Jun 03, 2019 | $74.22 | $75.49 | $74.15 | $75.31 | 858 581 |
| May 31, 2019 | $73.40 | $74.40 | $73.37 | $74.22 | 682 898 |
| May 30, 2019 | $73.04 | $74.25 | $73.04 | $74.18 | 618 705 |
| May 29, 2019 | $72.96 | $73.33 | $72.39 | $72.99 | 731 106 |
| May 28, 2019 | $73.89 | $74.60 | $72.88 | $73.08 | 547 080 |
| May 24, 2019 | $74.02 | $74.21 | $73.30 | $73.86 | 473 397 |
| May 23, 2019 | $74.01 | $74.58 | $73.12 | $73.66 | 539 140 |
| May 22, 2019 | $74.50 | $75.30 | $74.23 | $74.44 | 590 899 |
| May 21, 2019 | $74.54 | $75.51 | $74.54 | $74.73 | 791 211 |
| May 20, 2019 | $75.05 | $75.34 | $74.25 | $74.37 | 448 390 |
| May 17, 2019 | $74.28 | $75.82 | $74.28 | $75.34 | 795 628 |
| May 16, 2019 | $74.69 | $75.51 | $74.30 | $74.68 | 855 750 |
| May 15, 2019 | $73.73 | $75.13 | $73.54 | $74.48 | 607 608 |
