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 |
| Apr 08, 2019 | $74.91 | $75.05 | $74.20 | $74.69 | 608 877 |
| Apr 05, 2019 | $75.15 | $76.03 | $75.06 | $75.17 | 601 383 |
| Apr 04, 2019 | $74.78 | $75.22 | $74.40 | $75.19 | 472 377 |
| Apr 03, 2019 | $74.19 | $75.41 | $73.70 | $74.62 | 583 308 |
| Apr 02, 2019 | $75.53 | $75.54 | $74.77 | $75.29 | 510 599 |
| Apr 01, 2019 | $75.64 | $76.00 | $74.96 | $75.56 | 527 372 |
| Mar 29, 2019 | $76.14 | $76.31 | $74.99 | $75.10 | 858 257 |
| Mar 28, 2019 | $74.12 | $75.93 | $74.12 | $75.85 | 1 071 300 |
| Mar 27, 2019 | $73.20 | $74.02 | $73.20 | $73.91 | 539 766 |
| Mar 26, 2019 | $72.45 | $73.25 | $72.24 | $72.96 | 435 817 |
| Mar 25, 2019 | $71.65 | $72.74 | $71.32 | $72.42 | 395 093 |
| Mar 22, 2019 | $71.89 | $72.43 | $71.60 | $71.76 | 345 704 |
| Mar 21, 2019 | $71.54 | $72.34 | $71.54 | $72.19 | 364 803 |
| Mar 20, 2019 | $71.39 | $71.97 | $70.81 | $71.43 | 736 340 |
| Mar 19, 2019 | $71.86 | $72.08 | $71.11 | $71.55 | 473 413 |
| Mar 18, 2019 | $71.56 | $72.16 | $71.45 | $71.78 | 404 429 |
| Mar 15, 2019 | $71.66 | $72.07 | $71.10 | $71.55 | 570 163 |
| Mar 14, 2019 | $70.99 | $71.94 | $70.99 | $71.60 | 465 454 |
| Mar 13, 2019 | $70.66 | $71.70 | $70.55 | $71.21 | 505 730 |
| Mar 12, 2019 | $70.80 | $70.89 | $70.21 | $70.47 | 595 195 |
| Mar 11, 2019 | $70.91 | $71.11 | $70.55 | $70.76 | 561 204 |
| Mar 08, 2019 | $71.02 | $71.22 | $70.03 | $70.74 | 576 233 |
| Mar 07, 2019 | $72.32 | $72.33 | $71.20 | $71.67 | 919 299 |
| Mar 06, 2019 | $72.45 | $73.10 | $72.24 | $72.46 | 628 091 |
| Mar 05, 2019 | $72.51 | $72.51 | $71.83 | $72.35 | 779 615 |
