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 |
| Jun 27, 2016 | $42.05 | $42.39 | $41.29 | $42.06 | 2 563 100 |
| Jun 24, 2016 | $42.18 | $43.32 | $42.00 | $42.05 | 1 736 800 |
| Jun 23, 2016 | $42.93 | $43.68 | $42.65 | $43.25 | 1 944 300 |
| Jun 22, 2016 | $43.45 | $43.45 | $42.56 | $42.38 | 2 909 800 |
| Jun 21, 2016 | $44.72 | $44.76 | $43.42 | $43.16 | 2 267 000 |
| Jun 20, 2016 | $45.42 | $45.67 | $44.59 | $44.40 | 1 504 300 |
| Jun 17, 2016 | $45.27 | $45.84 | $44.67 | $44.69 | 2 064 600 |
| Jun 16, 2016 | $45.03 | $45.90 | $44.58 | $45.66 | 1 330 046 |
| Jun 15, 2016 | $45.43 | $45.80 | $45.05 | $45.12 | 792 969 |
| Jun 14, 2016 | $45.08 | $45.42 | $44.81 | $45.36 | 701 233 |
| Jun 13, 2016 | $45.09 | $45.51 | $44.94 | $45.19 | 778 918 |
| Jun 10, 2016 | $45.13 | $45.73 | $44.67 | $45.18 | 905 622 |
| Jun 09, 2016 | $45.32 | $45.42 | $44.75 | $45.38 | 1 159 393 |
| Jun 08, 2016 | $45.30 | $45.58 | $45.01 | $45.33 | 884 729 |
| Jun 07, 2016 | $45.43 | $45.68 | $45.22 | $45.38 | 989 344 |
| Jun 06, 2016 | $44.27 | $45.74 | $44.22 | $45.37 | 2 133 368 |
| Jun 03, 2016 | $43.68 | $44.32 | $43.51 | $44.09 | 1 568 162 |
| Jun 02, 2016 | $43.12 | $43.97 | $43.11 | $43.77 | 1 941 794 |
| Jun 01, 2016 | $43.10 | $43.40 | $42.78 | $43.12 | 1 226 067 |
| May 31, 2016 | $43.51 | $43.77 | $43.00 | $43.29 | 1 390 706 |
| May 27, 2016 | $43.24 | $43.84 | $43.21 | $43.65 | 865 069 |
| May 26, 2016 | $43.68 | $44.04 | $43.11 | $43.31 | 926 059 |
| May 25, 2016 | $44.15 | $44.36 | $43.71 | $44.05 | 1 251 618 |
| May 24, 2016 | $43.73 | $44.29 | $43.65 | $44.11 | 1 345 214 |
| May 23, 2016 | $43.33 | $43.78 | $43.18 | $43.59 | 1 601 652 |
