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 |
| Jan 25, 2019 | $71.15 | $71.48 | $68.90 | $69.34 | 1 114 473 |
| Jan 24, 2019 | $70.95 | $71.37 | $70.49 | $71.19 | 671 238 |
| Jan 23, 2019 | $69.86 | $70.76 | $69.51 | $70.68 | 756 865 |
| Jan 22, 2019 | $68.72 | $69.29 | $68.27 | $69.07 | 574 880 |
| Jan 18, 2019 | $68.12 | $69.27 | $67.77 | $68.90 | 894 367 |
| Jan 17, 2019 | $66.67 | $68.37 | $66.05 | $67.60 | 626 483 |
| Jan 16, 2019 | $66.95 | $67.34 | $66.73 | $67.02 | 1 288 687 |
| Jan 15, 2019 | $67.65 | $67.98 | $66.81 | $67.08 | 1 212 378 |
| Jan 14, 2019 | $68.20 | $68.82 | $67.25 | $67.47 | 1 058 295 |
| Jan 11, 2019 | $69.65 | $70.60 | $69.11 | $69.64 | 1 073 759 |
| Jan 10, 2019 | $69.75 | $70.80 | $69.11 | $70.20 | 652 018 |
| Jan 09, 2019 | $69.82 | $70.56 | $69.38 | $70.15 | 683 512 |
| Jan 08, 2019 | $68.81 | $69.75 | $68.16 | $69.72 | 913 112 |
| Jan 07, 2019 | $65.39 | $69.23 | $65.03 | $68.25 | 938 519 |
| Jan 04, 2019 | $65.00 | $66.20 | $64.36 | $65.40 | 1 162 754 |
| Jan 03, 2019 | $62.92 | $66.19 | $62.29 | $64.36 | 1 815 699 |
| Jan 02, 2019 | $63.41 | $63.59 | $62.09 | $62.92 | 864 719 |
| Dec 31, 2018 | $63.79 | $64.27 | $62.73 | $64.12 | 905 809 |
| Dec 28, 2018 | $63.75 | $64.67 | $63.08 | $63.42 | 585 388 |
| Dec 27, 2018 | $63.45 | $64.07 | $61.69 | $63.43 | 827 413 |
| Dec 26, 2018 | $62.06 | $64.42 | $61.94 | $64.27 | 570 755 |
| Dec 24, 2018 | $63.69 | $63.90 | $61.79 | $61.93 | 617 922 |
| Dec 21, 2018 | $64.72 | $66.00 | $64.28 | $64.29 | 1 470 327 |
| Dec 20, 2018 | $66.04 | $66.04 | $63.91 | $64.54 | 958 081 |
| Dec 19, 2018 | $67.16 | $67.85 | $65.76 | $66.22 | 772 629 |
