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 |
| Apr 15, 2016 | $47.82 | $48.06 | $47.66 | $47.98 | 1 425 151 |
| Apr 14, 2016 | $48.10 | $48.52 | $47.48 | $47.79 | 1 258 557 |
| Apr 13, 2016 | $48.72 | $48.76 | $47.60 | $48.10 | 1 448 654 |
| Apr 12, 2016 | $48.78 | $48.99 | $48.17 | $48.72 | 1 510 268 |
| Apr 11, 2016 | $48.61 | $49.59 | $48.53 | $48.85 | 1 699 424 |
| Apr 08, 2016 | $48.80 | $48.89 | $48.06 | $48.51 | 775 833 |
| Apr 07, 2016 | $48.37 | $48.89 | $48.30 | $48.50 | 1 093 551 |
| Apr 06, 2016 | $47.52 | $48.77 | $47.13 | $48.57 | 1 665 869 |
| Apr 05, 2016 | $46.30 | $47.52 | $46.15 | $47.37 | 2 573 864 |
| Apr 04, 2016 | $47.90 | $48.19 | $47.55 | $47.87 | 575 740 |
| Apr 01, 2016 | $47.02 | $48.24 | $47.02 | $47.96 | 1 244 692 |
| Mar 31, 2016 | $46.83 | $47.75 | $46.70 | $47.17 | 979 684 |
| Mar 30, 2016 | $47.10 | $47.14 | $46.50 | $47.10 | 623 193 |
| Mar 29, 2016 | $46.24 | $47.05 | $45.56 | $46.83 | 1 183 400 |
| Mar 28, 2016 | $45.26 | $46.63 | $45.06 | $46.32 | 1 021 500 |
| Mar 24, 2016 | $45.27 | $45.46 | $44.44 | $45.32 | 919 200 |
| Mar 23, 2016 | $45.53 | $45.89 | $45.29 | $45.53 | 644 000 |
| Mar 22, 2016 | $46.38 | $46.45 | $45.89 | $45.97 | 646 100 |
| Mar 21, 2016 | $46.79 | $46.79 | $45.48 | $46.50 | 785 900 |
| Mar 18, 2016 | $46.28 | $47.00 | $46.05 | $46.54 | 2 041 200 |
| Mar 17, 2016 | $46.06 | $46.44 | $45.81 | $45.92 | 1 282 100 |
| Mar 16, 2016 | $45.75 | $46.39 | $45.51 | $46.20 | 867 300 |
| Mar 15, 2016 | $46.43 | $46.55 | $45.91 | $46.01 | 520 800 |
| Mar 14, 2016 | $46.49 | $46.79 | $46.09 | $46.56 | 651 400 |
| Mar 11, 2016 | $46.44 | $47.10 | $46.25 | $46.47 | 862 800 |
