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 |
| Aug 02, 2016 | $44.95 | $44.95 | $44.12 | $43.88 | 1 025 900 |
| Aug 01, 2016 | $45.38 | $45.56 | $44.93 | $44.76 | 744 300 |
| Jul 29, 2016 | $45.65 | $45.82 | $44.81 | $45.02 | 1 651 100 |
| Jul 28, 2016 | $45.55 | $46.06 | $45.26 | $45.47 | 1 761 700 |
| Jul 27, 2016 | $46.41 | $46.70 | $45.80 | $45.98 | 2 277 900 |
| Jul 26, 2016 | $47.46 | $47.46 | $46.03 | $45.98 | 2 574 100 |
| Jul 25, 2016 | $47.66 | $47.92 | $47.43 | $47.56 | 1 566 000 |
| Jul 22, 2016 | $46.88 | $47.95 | $46.61 | $47.34 | 1 096 100 |
| Jul 21, 2016 | $45.50 | $47.44 | $44.75 | $46.44 | 4 334 600 |
| Jul 20, 2016 | $46.54 | $47.68 | $46.12 | $46.77 | 2 873 400 |
| Jul 19, 2016 | $46.83 | $47.39 | $46.17 | $46.24 | 1 815 200 |
| Jul 18, 2016 | $46.62 | $46.99 | $46.57 | $46.34 | 1 162 900 |
| Jul 15, 2016 | $46.73 | $47.27 | $46.38 | $46.30 | 1 319 000 |
| Jul 14, 2016 | $46.06 | $46.79 | $45.83 | $46.44 | 1 491 500 |
| Jul 13, 2016 | $46.31 | $46.56 | $45.64 | $45.35 | 1 311 300 |
| Jul 12, 2016 | $46.00 | $46.38 | $45.88 | $45.99 | 997 800 |
| Jul 11, 2016 | $44.60 | $45.98 | $44.60 | $45.59 | 1 214 300 |
| Jul 08, 2016 | $44.95 | $44.95 | $44.52 | $44.27 | 913 400 |
| Jul 07, 2016 | $44.52 | $44.91 | $44.43 | $44.33 | 1 179 500 |
| Jul 06, 2016 | $44.10 | $44.75 | $43.97 | $44.44 | 988 000 |
| Jul 05, 2016 | $42.36 | $44.48 | $42.08 | $43.85 | 1 236 700 |
| Jul 01, 2016 | $43.57 | $44.27 | $43.52 | $43.96 | 1 337 800 |
| Jun 30, 2016 | $43.84 | $43.95 | $42.79 | $43.34 | 1 898 100 |
| Jun 29, 2016 | $43.63 | $44.33 | $43.30 | $44.03 | 1 082 800 |
| Jun 28, 2016 | $42.50 | $43.29 | $42.22 | $42.93 | 1 538 000 |
