NASDAQ:DNKN
Delisted
Dunkin Stock Price (Quote)
$106.48
+0 (+0%)
At Close: May 04, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 04, 2019 | $72.96 | $72.96 | $71.73 | $72.38 | 680 119 |
| Mar 01, 2019 | $71.99 | $72.98 | $71.91 | $72.86 | 942 832 |
| Feb 28, 2019 | $70.35 | $71.77 | $70.16 | $71.45 | 774 539 |
| Feb 27, 2019 | $70.32 | $70.50 | $69.83 | $70.37 | 589 185 |
| Feb 26, 2019 | $70.51 | $70.98 | $70.00 | $70.34 | 642 718 |
| Feb 25, 2019 | $71.66 | $71.77 | $70.39 | $70.52 | 759 649 |
| Feb 22, 2019 | $71.08 | $71.68 | $70.75 | $71.66 | 491 363 |
| Feb 21, 2019 | $70.34 | $71.30 | $70.07 | $70.98 | 646 115 |
| Feb 20, 2019 | $69.47 | $70.69 | $69.47 | $70.37 | 1 250 416 |
| Feb 19, 2019 | $69.71 | $69.97 | $69.36 | $69.50 | 537 652 |
| Feb 15, 2019 | $69.87 | $70.60 | $69.35 | $69.76 | 862 257 |
| Feb 14, 2019 | $68.17 | $70.00 | $67.76 | $69.87 | 936 261 |
| Feb 13, 2019 | $67.93 | $69.28 | $67.46 | $69.24 | 1 405 981 |
| Feb 12, 2019 | $68.52 | $68.87 | $67.43 | $67.50 | 1 555 991 |
| Feb 11, 2019 | $67.45 | $68.90 | $67.26 | $68.11 | 874 483 |
| Feb 08, 2019 | $66.49 | $68.47 | $66.08 | $67.51 | 2 101 527 |
| Feb 07, 2019 | $65.50 | $66.94 | $64.11 | $66.79 | 2 838 651 |
| Feb 06, 2019 | $69.84 | $70.11 | $68.66 | $68.84 | 1 273 528 |
| Feb 05, 2019 | $69.02 | $69.87 | $68.99 | $69.78 | 744 417 |
| Feb 04, 2019 | $67.69 | $69.22 | $67.00 | $69.10 | 1 013 773 |
| Feb 01, 2019 | $68.50 | $68.64 | $67.87 | $68.27 | 946 557 |
| Jan 31, 2019 | $68.22 | $68.83 | $67.67 | $68.39 | 713 131 |
| Jan 30, 2019 | $68.89 | $68.89 | $67.66 | $68.34 | 887 603 |
| Jan 29, 2019 | $68.86 | $68.87 | $67.65 | $68.42 | 667 984 |
| Jan 28, 2019 | $69.29 | $69.42 | $67.89 | $68.84 | 745 339 |
