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 |
| May 20, 2016 | $43.74 | $44.45 | $43.32 | $43.58 | 2 188 096 |
| May 19, 2016 | $43.36 | $43.83 | $43.16 | $43.75 | 1 439 572 |
| May 18, 2016 | $44.58 | $44.79 | $43.25 | $43.49 | 2 288 768 |
| May 17, 2016 | $44.62 | $45.00 | $44.35 | $44.86 | 1 336 221 |
| May 16, 2016 | $44.94 | $45.05 | $44.44 | $44.62 | 1 391 930 |
| May 13, 2016 | $45.18 | $45.44 | $44.37 | $44.83 | 1 410 655 |
| May 12, 2016 | $45.76 | $46.09 | $44.88 | $45.34 | 1 429 505 |
| May 11, 2016 | $47.18 | $47.35 | $45.50 | $45.53 | 1 400 166 |
| May 10, 2016 | $46.72 | $47.52 | $46.56 | $47.39 | 1 178 232 |
| May 09, 2016 | $46.79 | $47.30 | $46.54 | $46.70 | 1 611 267 |
| May 06, 2016 | $45.62 | $46.12 | $44.90 | $46.10 | 1 257 590 |
| May 05, 2016 | $47.00 | $47.00 | $45.75 | $45.78 | 1 504 392 |
| May 04, 2016 | $46.13 | $47.10 | $46.03 | $46.92 | 1 536 927 |
| May 03, 2016 | $46.36 | $46.62 | $45.86 | $46.24 | 1 695 398 |
| May 02, 2016 | $46.71 | $46.98 | $46.17 | $46.69 | 1 409 307 |
| Apr 29, 2016 | $47.38 | $47.72 | $45.93 | $46.50 | 2 186 265 |
| Apr 28, 2016 | $47.50 | $48.34 | $46.50 | $47.47 | 2 556 062 |
| Apr 27, 2016 | $47.81 | $48.24 | $47.34 | $47.86 | 1 852 295 |
| Apr 26, 2016 | $47.65 | $47.98 | $47.46 | $47.85 | 984 520 |
| Apr 25, 2016 | $48.48 | $48.51 | $47.30 | $47.68 | 1 583 536 |
| Apr 22, 2016 | $47.36 | $48.70 | $47.28 | $48.39 | 1 382 396 |
| Apr 21, 2016 | $48.22 | $48.42 | $47.56 | $47.61 | 1 220 104 |
| Apr 20, 2016 | $48.40 | $48.80 | $47.98 | $48.01 | 1 122 565 |
| Apr 19, 2016 | $48.05 | $48.19 | $47.41 | $48.17 | 908 113 |
| Apr 18, 2016 | $48.01 | $48.34 | $47.80 | $47.99 | 865 889 |
