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 |
| Nov 16, 2016 | $50.07 | $51.13 | $50.07 | $50.17 | 1 446 852 |
| Nov 15, 2016 | $49.24 | $50.44 | $48.93 | $50.26 | 1 000 179 |
| Nov 14, 2016 | $49.00 | $49.84 | $49.00 | $49.16 | 1 494 394 |
| Nov 11, 2016 | $48.68 | $49.37 | $48.53 | $48.85 | 804 205 |
| Nov 10, 2016 | $49.46 | $49.84 | $48.39 | $48.73 | 1 013 611 |
| Nov 09, 2016 | $47.65 | $49.77 | $47.35 | $49.53 | 1 000 186 |
| Nov 08, 2016 | $47.80 | $48.49 | $47.56 | $48.17 | 725 100 |
| Nov 07, 2016 | $47.72 | $48.32 | $47.31 | $48.00 | 1 116 400 |
| Nov 04, 2016 | $46.71 | $47.49 | $46.55 | $46.78 | 1 293 900 |
| Nov 03, 2016 | $47.35 | $47.69 | $46.78 | $46.80 | 843 200 |
| Nov 02, 2016 | $47.62 | $47.74 | $47.07 | $47.34 | 1 390 800 |
| Nov 01, 2016 | $48.51 | $48.55 | $47.55 | $47.64 | 890 800 |
| Oct 31, 2016 | $48.85 | $49.20 | $48.36 | $48.36 | 1 138 900 |
| Oct 28, 2016 | $48.65 | $49.26 | $48.65 | $48.99 | 773 400 |
| Oct 27, 2016 | $48.12 | $48.87 | $47.87 | $48.76 | 1 413 300 |
| Oct 26, 2016 | $48.14 | $48.14 | $47.74 | $47.87 | 1 494 600 |
| Oct 25, 2016 | $48.67 | $48.70 | $48.03 | $48.17 | 1 137 600 |
| Oct 24, 2016 | $48.96 | $49.37 | $48.83 | $48.89 | 1 375 300 |
| Oct 21, 2016 | $49.25 | $49.58 | $48.71 | $48.93 | 1 987 900 |
| Oct 20, 2016 | $48.02 | $49.95 | $47.32 | $49.38 | 4 240 100 |
| Oct 19, 2016 | $50.30 | $51.15 | $50.08 | $51.00 | 2 653 700 |
| Oct 18, 2016 | $51.13 | $51.13 | $50.06 | $50.06 | 1 669 700 |
| Oct 17, 2016 | $50.36 | $50.99 | $50.21 | $50.66 | 1 594 500 |
| Oct 14, 2016 | $51.26 | $51.56 | $50.95 | $51.33 | 1 180 400 |
| Oct 13, 2016 | $51.07 | $51.25 | $50.76 | $50.85 | 1 060 400 |
