Dine Brands Global Inc. Common Stockのデータ

Dine Brands Global Inc. Common Stockの基本情報

名前 Dine Brands Global Inc. Common Stock
ティッカー DIN
United States
上場年 nan
セクター Consumer Services

Dine Brands Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.29 72.83 73.52 74.62 311300.0 74.62
2021-02-12 75.37 72.96 74.79 73.52 288400.0 73.52
2021-02-11 77.16 73.28 76.65 75.8 545200.0 75.8
2021-02-10 78.96 76.63 76.92 78.02 255000.0 78.02
2021-02-09 76.9 73.65 73.95 76.5 247400.0 76.5
2021-02-08 76.84 72.78 76.57 73.97 328800.0 73.97
2021-02-05 78.77 75.63 77.42 76.3 217300.0 76.3
2021-02-04 76.77 73.14 73.27 76.28 298200.0 76.28
2021-02-03 73.79 71.26 71.56 72.99 218300.0 72.99
2021-02-02 72.67 70.7 72.64 71.73 171800.0 71.73
2021-02-01 71.76 68.09 69.15 71.31 315300.0 71.31
2021-01-29 73.24 68.63 73.24 68.76 359300.0 68.76
2021-01-28 75.34 71.96 74.83 72.6 342400.0 72.6
2021-01-27 77.35 71.1 71.81 74.24 403900.0 74.24
2021-01-26 77.31 73.13 77.3 73.51 416300.0 73.51
2021-01-25 77.77 73.7 74.55 75.97 520300.0 75.97
2021-01-22 74.28 70.75 71.45 74.12 231100.0 74.12
2021-01-21 73.76 72.42 73.51 73.24 326100.0 73.24
2021-01-20 74.17 72.03 72.94 73.94 358900.0 73.94
2021-01-19 72.43 70.7 71.2 71.81 350100.0 71.81
2021-01-15 70.76 68.67 70.6 70.48 487100.0 70.48
2021-01-14 73.03 68.58 68.58 71.71 474400.0 71.71
2021-01-13 70.82 66.14 67.99 67.96 414300.0 67.96
2021-01-12 69.54 65.4 65.47 68.55 596200.0 68.55
2021-01-11 65.27 63.73 63.94 64.7 307800.0 64.7
2021-01-08 65.62 64.16 65.48 65.58 275200.0 65.58
2021-01-07 68.05 65.37 67.02 65.42 421400.0 65.42
2021-01-06 68.62 63.35 64.02 65.94 982800.0 65.94
2021-01-05 62.55 58.73 58.92 61.5 765400.0 61.5
2021-01-04 59.06 56.5 58.72 57.55 551300.0 57.55
2020-12-31 60.06 56.6 58.82 58.0 833000.0 58.0
2020-12-30 60.23 58.25 58.38 59.08 394400.0 59.08
2020-12-29 60.8 58.26 60.8 58.35 389700.0 58.35
2020-12-28 62.8 60.24 62.8 60.27 309000.0 60.27
2020-12-24 63.49 61.21 63.21 61.5 200400.0 61.5
2020-12-23 65.75 62.77 64.88 62.86 300500.0 62.86
2020-12-22 66.77 63.07 65.63 64.95 307700.0 64.95
2020-12-21 65.87 62.1 64.14 65.74 403500.0 65.74
2020-12-18 66.91 65.54 66.46 66.67 418500.0 66.67
2020-12-17 66.78 64.82 66.13 66.59 198300.0 66.59
2020-12-16 67.27 65.02 65.91 65.75 251000.0 65.75
2020-12-15 66.79 64.42 65.41 66.67 210500.0 66.67
2020-12-14 67.86 64.43 67.86 64.87 257900.0 64.87
2020-12-11 68.58 66.06 67.82 66.73 275900.0 66.73
2020-12-10 68.85 67.31 67.75 68.65 327900.0 68.65
2020-12-09 69.51 67.19 68.58 68.42 209600.0 68.42
2020-12-08 69.75 66.31 66.42 68.34 352400.0 68.34
2020-12-07 71.05 66.72 70.62 67.03 466300.0 67.03
2020-12-04 71.89 69.52 70.51 70.85 370500.0 70.85
2020-12-03 70.81 65.92 66.19 69.76 400200.0 69.76
2020-12-02 66.08 62.58 63.69 65.92 294100.0 65.92
2020-12-01 65.24 62.9 64.62 64.34 393000.0 64.34
2020-11-30 63.9 62.06 63.6 62.97 295300.0 62.97
2020-11-27 65.37 63.01 64.39 63.92 198400.0 63.92
2020-11-25 65.55 64.08 65.49 64.28 249800.0 64.28
2020-11-24 67.17 63.38 64.0 66.52 375700.0 66.52
2020-11-23 63.11 60.1 61.0 62.37 404900.0 62.37
2020-11-20 61.06 59.42 60.89 60.19 227600.0 60.19
2020-11-19 61.79 60.08 60.85 61.23 271300.0 61.23
2020-11-18 63.79 60.94 63.0 60.96 283300.0 60.96
2020-11-17 64.12 61.57 62.82 62.86 447900.0 62.86
2020-11-16 66.43 62.47 63.59 64.8 591000.0 64.8
2020-11-13 60.17 58.11 58.63 59.75 251300.0 59.75
2020-11-12 58.76 55.95 57.36 57.63 438500.0 57.63
2020-11-11 61.35 58.13 61.35 58.92 371500.0 58.92
2020-11-10 64.98 59.89 64.53 61.29 656300.0 61.29
2020-11-09 69.63 64.2 65.59 64.56 1112800.0 64.56
2020-11-06 57.1 55.11 56.88 55.12 283800.0 55.12
2020-11-05 57.47 52.87 53.23 57.42 476000.0 57.42
2020-11-04 54.41 50.35 51.46 52.93 340100.0 52.93
2020-11-03 52.8 50.74 50.9 51.45 305700.0 51.45
2020-11-02 52.57 49.37 52.38 49.94 577600.0 49.94
2020-10-30 54.99 50.74 53.57 51.45 479500.0 51.45
2020-10-29 56.4 52.83 55.76 53.91 643300.0 53.91
2020-10-28 58.51 54.84 57.35 55.97 905200.0 55.97
2020-10-27 57.67 54.62 56.0 56.49 463100.0 56.49
2020-10-26 57.0 54.74 56.74 56.29 456800.0 56.29
2020-10-23 60.28 56.78 60.28 57.73 331700.0 57.73
2020-10-22 59.78 57.32 57.81 59.66 352000.0 59.66
2020-10-21 60.29 57.78 59.39 57.79 287100.0 57.79
2020-10-20 60.4 58.34 58.92 59.04 209800.0 59.04
2020-10-19 59.98 57.8 58.75 58.37 238200.0 58.37
2020-10-16 58.91 57.58 58.67 58.14 233900.0 58.14
2020-10-15 58.88 56.9 56.9 58.88 245600.0 58.88
2020-10-14 59.88 57.18 57.95 58.28 367900.0 58.28
2020-10-13 58.81 55.57 58.36 56.42 411000.0 56.42
2020-10-12 60.81 58.46 60.43 59.14 339000.0 59.14
2020-10-09 61.05 58.51 58.6 60.59 456600.0 60.59
2020-10-08 58.35 56.35 57.39 58.18 218700.0 58.18
2020-10-07 58.21 56.05 57.7 56.78 409500.0 56.78
2020-10-06 59.66 56.03 58.5 56.16 324300.0 56.16
2020-10-05 58.94 56.73 58.0 57.6 304300.0 57.6
2020-10-02 57.74 52.62 52.73 57.6 441900.0 57.6
2020-10-01 56.26 54.4 55.25 55.46 261100.0 55.46
2020-09-30 57.59 54.47 55.89 54.59 482400.0 54.59
2020-09-29 57.24 54.15 56.88 55.52 365100.0 55.52
2020-09-28 57.74 55.74 56.51 56.97 510100.0 56.97
2020-09-25 55.35 54.04 54.66 55.23 514700.0 55.23
2020-09-24 55.25 51.67 53.05 54.92 484400.0 54.92
2020-09-23 57.64 52.8 56.49 52.95 421200.0 52.95
2020-09-22 56.46 52.8 53.0 56.26 404000.0 56.26
2020-09-21 54.45 50.77 53.68 52.94 585600.0 52.94
2020-09-18 59.67 55.67 58.74 56.09 669200.0 56.09
2020-09-17 60.05 57.64 59.44 58.38 450600.0 58.38
2020-09-16 61.84 60.22 61.14 60.96 360300.0 60.96
2020-09-15 62.25 59.11 61.9 61.19 374000.0 61.19
2020-09-14 62.04 59.72 59.8 61.69 392300.0 61.69
2020-09-11 62.07 57.28 62.07 59.23 605500.0 59.23
2020-09-10 62.54 60.09 60.09 61.71 373100.0 61.71
2020-09-09 61.95 58.41 61.45 59.94 695600.0 59.94
2020-09-08 64.78 61.2 61.92 61.46 527100.0 61.46
2020-09-04 65.64 62.55 64.47 63.28 658000.0 63.28
2020-09-03 66.95 63.17 64.67 63.51 718100.0 63.51
2020-09-02 64.23 61.3 62.28 64.2 682700.0 64.2
2020-09-01 62.79 58.49 58.83 62.67 521500.0 62.67
2020-08-31 62.15 59.44 62.1 59.56 812900.0 59.56
2020-08-28 63.11 57.82 58.18 62.82 839600.0 62.82
2020-08-27 58.16 55.94 55.99 57.55 474700.0 57.55
2020-08-26 57.14 55.27 56.62 55.33 386600.0 55.33
2020-08-25 57.14 55.54 55.8 56.79 539200.0 56.79
2020-08-24 55.83 53.58 54.97 55.37 444100.0 55.37
2020-08-21 54.96 53.1 53.25 54.3 417300.0 54.3
2020-08-20 53.88 51.36 52.21 53.61 518900.0 53.61
2020-08-19 54.45 52.52 53.36 53.29 488700.0 53.29
2020-08-18 53.42 50.6 52.13 53.05 669900.0 53.05
2020-08-17 54.78 52.19 54.16 52.66 526400.0 52.66
2020-08-14 55.07 52.24 52.8 54.47 538900.0 54.47
2020-08-13 55.18 52.57 53.01 53.51 633400.0 53.51
2020-08-12 53.98 51.66 53.98 53.56 514600.0 53.56
2020-08-11 55.87 51.87 53.0 52.82 1012400.0 52.82
2020-08-10 52.78 51.09 51.27 51.5 622000.0 51.5
2020-08-07 50.84 47.0 47.78 50.57 571400.0 50.57
2020-08-06 49.1 46.4 46.81 48.07 477000.0 48.07
2020-08-05 47.34 45.91 46.46 47.04 449200.0 47.04
2020-08-04 46.8 44.57 44.67 45.72 477200.0 45.72
2020-08-03 45.27 43.95 45.12 44.41 588200.0 44.41
2020-07-31 46.38 43.18 45.73 45.43 847200.0 45.43
2020-07-30 46.87 44.16 45.75 46.47 917300.0 46.47
2020-07-29 47.97 43.71 45.7 46.89 1538500.0 46.89
2020-07-28 44.9 41.97 42.71 42.03 904900.0 42.03
2020-07-27 43.1 41.56 42.47 42.43 840000.0 42.43
2020-07-24 42.6 40.22 40.71 42.43 509800.0 42.43
2020-07-23 41.69 39.77 40.45 41.36 580900.0 41.36
2020-07-22 41.9 39.22 39.75 40.8 434200.0 40.8
2020-07-21 40.7 38.61 38.61 40.09 524100.0 40.09
2020-07-20 38.8 37.46 38.49 38.3 552900.0 38.3
2020-07-17 40.29 38.61 39.8 38.71 484600.0 38.71
2020-07-16 40.6 38.5 39.86 39.68 672900.0 39.68
2020-07-15 41.6 37.51 38.0 41.2 1368500.0 41.2
2020-07-14 35.95 34.47 35.34 35.13 662100.0 35.13
2020-07-13 38.69 35.45 38.49 35.46 1019400.0 35.46
2020-07-10 37.81 34.31 35.19 37.69 657500.0 37.69
2020-07-09 38.23 35.23 38.16 35.47 652700.0 35.47
2020-07-08 38.56 36.15 37.45 38.23 765700.0 38.23
2020-07-07 39.85 37.57 39.1 37.82 728700.0 37.82
2020-07-06 40.6 38.71 40.29 40.15 725900.0 40.15
2020-07-02 42.99 38.9 42.55 39.21 884100.0 39.21
2020-07-01 43.94 40.49 42.47 40.95 736600.0 40.95
2020-06-30 43.62 41.05 42.36 42.1 823600.0 42.1
2020-06-29 43.25 38.61 39.51 42.51 964600.0 42.51
2020-06-26 40.95 37.39 40.58 38.99 1255300.0 38.99
2020-06-25 42.32 39.02 39.22 41.27 653300.0 41.27
2020-06-24 42.94 38.2 42.38 40.78 1320700.0 40.78
2020-06-23 44.84 41.59 42.0 44.45 944300.0 44.45
2020-06-22 42.1 40.41 42.0 41.13 660700.0 41.13
2020-06-19 46.35 42.24 46.12 42.75 1148200.0 42.75
2020-06-18 47.05 43.96 45.81 44.71 1021800.0 44.71
2020-06-17 48.94 45.1 48.5 45.29 723100.0 45.29
2020-06-16 52.89 47.7 52.81 48.5 1089300.0 48.5
2020-06-15 50.29 44.88 45.11 48.49 933600.0 48.49
2020-06-12 49.4 45.27 48.36 49.28 1260700.0 49.28
2020-06-11 48.5 43.52 46.5 44.22 1711700.0 44.22
2020-06-10 58.0 51.01 58.0 52.48 996100.0 52.48
2020-06-09 61.13 56.63 59.56 58.2 1114300.0 58.2
2020-06-08 64.33 61.31 62.67 63.65 995900.0 63.65
2020-06-05 63.76 58.63 61.75 60.66 1514900.0 60.66
2020-06-04 57.69 51.24 52.43 56.14 934100.0 56.14
2020-06-03 52.98 49.45 49.45 52.74 1335800.0 52.74
2020-06-02 49.25 45.1 48.74 48.15 936900.0 48.15
2020-06-01 48.73 45.4 45.5 47.86 900200.0 47.86
2020-05-29 48.7 44.4 47.64 45.39 1320100.0 45.39
2020-05-28 53.46 48.55 53.05 48.91 964300.0 48.91
2020-05-27 53.11 47.5 50.59 52.68 1148000.0 52.68
2020-05-26 47.99 46.31 47.21 47.34 920300.0 47.34
2020-05-22 44.1 42.26 43.28 43.72 602500.0 43.72
2020-05-21 44.32 41.81 41.95 42.83 891100.0 42.83
2020-05-20 43.52 40.67 42.35 42.15 773700.0 42.15
2020-05-19 43.3 39.03 41.26 40.77 977000.0 40.77
2020-05-18 42.28 38.93 39.97 41.68 1392200.0 41.68
2020-05-15 37.59 34.36 34.82 36.51 668000.0 36.51
2020-05-14 35.85 30.6 32.12 35.31 1008000.0 35.31
2020-05-13 38.24 33.28 37.81 34.11 1422900.0 34.11
2020-05-12 41.26 38.12 40.62 38.22 946300.0 38.22
2020-05-11 41.42 38.59 40.41 40.01 918600.0 40.01
2020-05-08 42.39 39.42 40.85 41.65 844300.0 41.65
2020-05-07 39.33 36.76 37.09 39.25 730200.0 39.25
2020-05-06 38.6 36.1 37.79 36.43 670000.0 36.43
2020-05-05 42.0 36.85 41.46 37.28 1135000.0 37.28
2020-05-04 39.83 34.19 37.11 39.09 878600.0 39.09
2020-05-01 42.99 38.17 42.0 39.18 1406100.0 39.18
2020-04-30 48.57 42.7 45.26 44.39 1465600.0 44.39
2020-04-29 48.44 41.55 43.7 46.31 2392800.0 46.31
2020-04-28 37.45 34.06 35.5 37.43 1681100.0 37.43
2020-04-27 34.84 30.93 31.85 33.53 1226200.0 33.53
2020-04-24 31.78 29.59 31.5 30.79 853200.0 30.79
2020-04-23 33.17 30.78 31.9 30.85 1016200.0 30.85
2020-04-22 33.49 31.27 32.6 31.9 1288700.0 31.9
2020-04-21 32.06 29.68 29.76 31.81 1072600.0 31.81
2020-04-20 33.33 29.81 32.0 30.54 1351000.0 30.54
2020-04-17 34.68 31.18 32.11 33.9 1783800.0 33.9
2020-04-16 30.89 28.55 30.59 29.19 1031900.0 29.19
2020-04-15 31.5 29.04 30.0 30.86 1059900.0 30.86
2020-04-14 36.3 32.01 34.93 32.54 1172000.0 32.54
2020-04-13 37.3 31.11 37.3 32.9 1501100.0 32.9
2020-04-09 39.01 34.0 35.17 35.98 1830500.0 35.98
2020-04-08 33.8 30.05 31.58 32.64 1720000.0 32.64
2020-04-07 34.13 28.55 30.87 29.0 1955600.0 29.0
2020-04-06 28.4 22.43 22.43 28.06 2262900.0 28.06
2020-04-03 22.74 18.93 21.05 20.39 1136400.0 20.39
2020-04-02 24.48 20.4 22.51 21.0 1081300.0 21.0
2020-04-01 26.69 22.0 26.11 22.39 1370200.0 22.39
2020-03-31 31.4 27.89 28.01 28.68 892200.0 28.68
2020-03-30 31.85 27.4 31.46 28.28 1045700.0 28.28
2020-03-27 34.49 31.0 34.16 32.61 1061500.0 32.61
2020-03-26 38.48 29.95 29.95 36.27 2245000.0 36.27
2020-03-25 34.8 27.14 27.64 29.75 3033100.0 29.75
2020-03-24 26.57 20.5 20.77 25.13 2706600.0 25.13
2020-03-23 19.46 17.38 18.41 18.88 1895400.0 18.88
2020-03-20 19.5 16.83 19.0 17.41 1844400.0 17.41
2020-03-19 20.0 16.0 17.26 17.76 2375600.0 17.76
2020-03-18 28.23 14.16 28.0 17.0 1741100.0 16.24
2020-03-17 35.0 29.0 33.77 30.47 932600.0 29.11
2020-03-16 37.61 32.65 34.9 33.27 1076000.0 31.78
2020-03-13 43.0 35.64 38.51 42.68 1480500.0 40.77
2020-03-12 47.87 34.13 47.87 35.0 1861200.0 33.44
2020-03-11 58.31 50.87 58.31 51.34 1099000.0 49.04
2020-03-10 64.36 56.32 64.33 60.13 646300.0 57.44
2020-03-09 68.72 61.0 67.55 61.5 587300.0 58.75
2020-03-06 76.62 72.36 76.14 74.15 507000.0 70.84
2020-03-05 88.18 77.39 88.18 78.8 689400.0 75.28
2020-03-04 90.3 83.4 84.79 90.18 623700.0 86.15
2020-03-03 86.61 81.39 84.64 83.72 399700.0 79.98
2020-03-02 84.99 80.51 80.95 84.82 415500.0 81.03
2020-02-28 83.28 79.63 80.4 81.85 402600.0 78.19
2020-02-27 86.37 81.23 85.22 82.1 472300.0 78.43
2020-02-26 92.25 86.85 88.97 87.17 549400.0 83.27
2020-02-25 94.36 87.5 94.36 88.55 567500.0 84.59
2020-02-24 104.47 93.99 96.22 96.36 717800.0 92.05
2020-02-21 98.37 96.45 97.6 97.21 391800.0 92.86
2020-02-20 98.0 95.05 95.82 97.84 448000.0 93.47
2020-02-19 96.3 94.07 94.33 95.71 654200.0 91.43
2020-02-18 94.19 91.49 91.89 94.02 367300.0 89.82