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 |
| Oct 12, 2016 | $51.07 | $51.43 | $50.85 | $51.33 | 694 600 |
| Oct 11, 2016 | $51.74 | $51.79 | $50.84 | $51.01 | 962 800 |
| Oct 10, 2016 | $51.29 | $51.86 | $51.20 | $51.72 | 732 600 |
| Oct 07, 2016 | $51.42 | $51.44 | $50.85 | $51.00 | 1 188 900 |
| Oct 06, 2016 | $50.93 | $51.50 | $50.53 | $51.26 | 919 600 |
| Oct 05, 2016 | $51.55 | $51.55 | $50.65 | $50.91 | 1 843 200 |
| Oct 04, 2016 | $52.13 | $52.30 | $50.97 | $51.34 | 1 436 500 |
| Oct 03, 2016 | $51.90 | $52.00 | $51.50 | $51.78 | 1 409 900 |
| Sep 30, 2016 | $50.85 | $52.22 | $50.76 | $52.08 | 2 823 400 |
| Sep 29, 2016 | $50.42 | $50.81 | $49.95 | $50.68 | 1 364 100 |
| Sep 28, 2016 | $50.29 | $50.53 | $49.74 | $50.42 | 1 987 400 |
| Sep 27, 2016 | $50.81 | $50.91 | $50.01 | $50.31 | 1 078 300 |
| Sep 26, 2016 | $50.12 | $50.70 | $49.87 | $50.64 | 1 835 000 |
| Sep 23, 2016 | $49.13 | $50.34 | $48.59 | $50.11 | 1 029 300 |
| Sep 22, 2016 | $49.13 | $49.66 | $49.13 | $49.40 | 953 200 |
| Sep 21, 2016 | $48.42 | $49.05 | $48.13 | $48.98 | 977 400 |
| Sep 20, 2016 | $49.18 | $49.18 | $48.05 | $48.29 | 983 400 |
| Sep 19, 2016 | $48.36 | $48.47 | $47.53 | $47.71 | 1 164 000 |
| Sep 16, 2016 | $48.23 | $48.29 | $47.52 | $48.05 | 1 888 000 |
| Sep 15, 2016 | $48.29 | $48.58 | $48.13 | $48.37 | 1 045 100 |
| Sep 14, 2016 | $48.24 | $48.41 | $47.83 | $48.24 | 1 061 900 |
| Sep 13, 2016 | $48.32 | $48.32 | $47.70 | $48.15 | 849 600 |
| Sep 12, 2016 | $47.82 | $48.71 | $47.56 | $48.41 | 1 034 400 |
| Sep 09, 2016 | $48.52 | $48.64 | $47.85 | $47.86 | 843 400 |
| Sep 08, 2016 | $49.48 | $49.48 | $48.62 | $48.65 | 690 700 |
