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 |
| Dec 22, 2016 | $54.76 | $54.76 | $53.69 | $54.04 | 986 980 |
| Dec 21, 2016 | $54.55 | $55.21 | $54.48 | $54.64 | 1 042 518 |
| Dec 20, 2016 | $54.97 | $55.83 | $54.56 | $54.69 | 870 226 |
| Dec 19, 2016 | $55.64 | $55.84 | $54.37 | $54.69 | 1 803 928 |
| Dec 16, 2016 | $53.55 | $56.13 | $53.50 | $55.44 | 5 347 419 |
| Dec 15, 2016 | $53.57 | $53.95 | $53.10 | $53.58 | 695 886 |
| Dec 14, 2016 | $53.61 | $53.94 | $53.17 | $53.29 | 847 388 |
| Dec 13, 2016 | $53.34 | $53.96 | $52.91 | $53.72 | 723 185 |
| Dec 12, 2016 | $53.97 | $54.11 | $52.69 | $53.20 | 914 850 |
| Dec 09, 2016 | $54.35 | $54.51 | $53.75 | $53.99 | 893 732 |
| Dec 08, 2016 | $54.28 | $54.70 | $54.00 | $54.31 | 638 652 |
| Dec 07, 2016 | $53.62 | $54.22 | $53.29 | $54.18 | 739 306 |
| Dec 06, 2016 | $53.18 | $53.57 | $52.79 | $53.47 | 933 705 |
| Dec 05, 2016 | $54.41 | $54.73 | $53.02 | $53.28 | 1 399 982 |
| Dec 02, 2016 | $53.94 | $54.67 | $53.94 | $54.27 | 682 711 |
| Dec 01, 2016 | $54.31 | $54.58 | $53.77 | $54.39 | 799 868 |
| Nov 30, 2016 | $54.31 | $54.47 | $53.75 | $54.29 | 1 059 614 |
| Nov 29, 2016 | $54.01 | $54.41 | $53.89 | $54.19 | 1 044 782 |
| Nov 28, 2016 | $53.68 | $54.04 | $53.27 | $53.76 | 1 149 365 |
| Nov 25, 2016 | $54.00 | $54.16 | $53.60 | $53.99 | 450 853 |
| Nov 23, 2016 | $53.53 | $53.99 | $53.36 | $53.95 | 925 198 |
| Nov 22, 2016 | $53.11 | $53.66 | $52.65 | $53.46 | 2 071 417 |
| Nov 21, 2016 | $51.17 | $53.03 | $51.00 | $52.85 | 2 600 101 |
| Nov 18, 2016 | $49.84 | $51.00 | $49.72 | $50.90 | 1 058 808 |
| Nov 17, 2016 | $49.69 | $50.34 | $49.65 | $49.91 | 822 541 |
