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 |
| Mar 10, 2016 | $46.58 | $46.75 | $45.70 | $45.97 | 913 000 |
| Mar 09, 2016 | $46.38 | $46.88 | $46.11 | $46.28 | 953 500 |
| Mar 08, 2016 | $46.43 | $47.38 | $46.30 | $46.38 | 1 414 400 |
| Mar 07, 2016 | $45.40 | $47.35 | $45.25 | $46.97 | 3 078 500 |
| Mar 04, 2016 | $47.50 | $48.29 | $47.13 | $48.14 | 1 291 900 |
| Mar 03, 2016 | $46.78 | $47.62 | $46.37 | $47.46 | 1 273 800 |
| Mar 02, 2016 | $46.71 | $47.70 | $46.71 | $46.90 | 1 888 600 |
| Mar 01, 2016 | $46.83 | $46.95 | $46.02 | $46.25 | 1 672 600 |
| Feb 29, 2016 | $46.56 | $47.08 | $46.02 | $46.28 | 1 345 400 |
| Feb 26, 2016 | $46.56 | $46.79 | $46.09 | $46.36 | 1 484 900 |
| Feb 25, 2016 | $46.39 | $46.49 | $45.44 | $45.90 | 2 409 700 |
| Feb 24, 2016 | $44.27 | $46.44 | $43.87 | $45.94 | 4 152 100 |
| Feb 23, 2016 | $43.45 | $44.73 | $43.26 | $44.07 | 2 322 500 |
| Feb 22, 2016 | $43.25 | $43.82 | $42.87 | $43.14 | 1 271 900 |
| Feb 19, 2016 | $43.51 | $43.53 | $42.00 | $42.55 | 2 006 900 |
| Feb 18, 2016 | $43.00 | $43.93 | $41.75 | $43.28 | 2 251 900 |
| Feb 17, 2016 | $43.03 | $44.11 | $42.65 | $43.72 | 1 450 500 |
| Feb 16, 2016 | $42.27 | $43.11 | $41.82 | $42.66 | 1 515 500 |
| Feb 12, 2016 | $41.29 | $42.09 | $41.15 | $41.69 | 1 072 100 |
| Feb 11, 2016 | $40.27 | $41.38 | $40.19 | $40.67 | 1 643 400 |
| Feb 10, 2016 | $41.05 | $41.85 | $40.46 | $40.31 | 1 952 500 |
| Feb 09, 2016 | $41.50 | $42.28 | $40.79 | $40.58 | 3 010 500 |
| Feb 08, 2016 | $42.75 | $42.92 | $41.28 | $41.29 | 3 066 800 |
| Feb 05, 2016 | $43.36 | $43.87 | $42.68 | $42.72 | 3 328 100 |
| Feb 04, 2016 | $39.99 | $43.41 | $38.75 | $43.08 | 7 037 300 |
