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 |
| Dec 18, 2018 | $67.11 | $67.88 | $66.60 | $66.86 | 855 760 |
| Dec 17, 2018 | $69.35 | $69.65 | $66.54 | $66.72 | 1 407 819 |
| Dec 14, 2018 | $70.30 | $70.38 | $68.26 | $69.44 | 972 757 |
| Dec 13, 2018 | $70.75 | $71.23 | $70.29 | $70.80 | 629 959 |
| Dec 12, 2018 | $70.66 | $71.63 | $70.08 | $70.67 | 478 494 |
| Dec 11, 2018 | $72.57 | $72.88 | $69.89 | $69.96 | 893 677 |
| Dec 10, 2018 | $71.53 | $72.20 | $70.26 | $71.85 | 558 190 |
| Dec 07, 2018 | $73.30 | $73.54 | $71.45 | $71.63 | 688 777 |
| Dec 06, 2018 | $72.39 | $73.63 | $70.80 | $73.48 | 862 522 |
| Dec 04, 2018 | $74.76 | $75.29 | $73.07 | $73.13 | 428 746 |
| Dec 03, 2018 | $74.61 | $74.85 | $73.39 | $74.79 | 671 804 |
| Nov 30, 2018 | $73.44 | $74.62 | $72.76 | $74.00 | 705 170 |
| Nov 29, 2018 | $73.01 | $73.92 | $72.62 | $73.52 | 875 578 |
| Nov 28, 2018 | $72.02 | $73.35 | $71.41 | $73.01 | 531 201 |
| Nov 27, 2018 | $71.19 | $72.21 | $70.93 | $71.60 | 706 805 |
| Nov 26, 2018 | $71.56 | $71.90 | $70.52 | $71.53 | 566 779 |
| Nov 23, 2018 | $71.14 | $71.98 | $70.81 | $70.99 | 317 241 |
| Nov 21, 2018 | $71.75 | $72.35 | $70.85 | $71.65 | 732 188 |
| Nov 20, 2018 | $70.45 | $71.45 | $69.98 | $71.39 | 779 648 |
| Nov 19, 2018 | $73.02 | $73.40 | $70.63 | $71.26 | 964 364 |
| Nov 16, 2018 | $70.51 | $73.44 | $69.91 | $73.22 | 936 234 |
| Nov 15, 2018 | $71.70 | $71.91 | $69.66 | $71.50 | 1 232 143 |
| Nov 14, 2018 | $72.61 | $73.65 | $71.46 | $72.35 | 688 117 |
| Nov 13, 2018 | $73.38 | $73.94 | $71.76 | $72.31 | 686 692 |
| Nov 12, 2018 | $74.73 | $75.00 | $73.19 | $73.39 | 629 136 |
