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 |
| Sep 07, 2016 | $49.14 | $49.51 | $48.99 | $49.51 | 703 900 |
| Sep 06, 2016 | $49.29 | $49.63 | $49.07 | $49.21 | 554 400 |
| Sep 02, 2016 | $48.85 | $49.40 | $48.70 | $49.35 | 1 109 400 |
| Sep 01, 2016 | $49.04 | $49.12 | $48.55 | $48.59 | 1 005 600 |
| Aug 31, 2016 | $49.10 | $49.25 | $48.67 | $48.95 | 544 600 |
| Aug 30, 2016 | $49.40 | $49.59 | $48.85 | $49.06 | 677 800 |
| Aug 29, 2016 | $49.24 | $49.85 | $49.17 | $49.60 | 1 498 200 |
| Aug 26, 2016 | $49.25 | $49.37 | $48.50 | $49.01 | 1 375 200 |
| Aug 25, 2016 | $48.65 | $49.57 | $48.58 | $49.26 | 2 280 100 |
| Aug 24, 2016 | $48.98 | $49.02 | $48.29 | $48.77 | 1 173 600 |
| Aug 23, 2016 | $48.61 | $49.08 | $48.41 | $48.94 | 1 874 700 |
| Aug 22, 2016 | $47.62 | $48.78 | $47.55 | $48.52 | 1 543 800 |
| Aug 19, 2016 | $47.78 | $47.78 | $47.26 | $47.63 | 1 443 200 |
| Aug 18, 2016 | $46.90 | $47.84 | $46.71 | $47.83 | 1 897 900 |
| Aug 17, 2016 | $47.49 | $47.60 | $46.58 | $46.80 | 1 619 500 |
| Aug 16, 2016 | $47.67 | $48.01 | $47.16 | $47.10 | 1 753 500 |
| Aug 15, 2016 | $47.19 | $47.70 | $46.91 | $47.40 | 1 195 200 |
| Aug 12, 2016 | $47.05 | $47.48 | $46.96 | $47.00 | 1 307 000 |
| Aug 11, 2016 | $46.48 | $47.29 | $46.48 | $46.88 | 1 636 200 |
| Aug 10, 2016 | $46.44 | $46.81 | $46.17 | $46.10 | 1 695 700 |
| Aug 09, 2016 | $46.35 | $46.95 | $46.23 | $46.27 | 1 755 300 |
| Aug 08, 2016 | $45.74 | $46.52 | $45.50 | $46.15 | 2 105 500 |
| Aug 05, 2016 | $45.15 | $45.90 | $44.83 | $45.53 | 1 581 800 |
| Aug 04, 2016 | $44.02 | $45.00 | $43.98 | $44.63 | 1 767 400 |
| Aug 03, 2016 | $44.11 | $44.32 | $43.81 | $43.84 | 1 383 600 |
