Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunkin' Brands Group (NQ: DNKN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.58 81.59 79.94 80.16 1,117,166 -1.44(-1.76%)
Jul 30, 2019 81.51 82.11 81.22 81.60 713,366 -0.23(-0.28%)
Jul 29, 2019 82.88 82.99 81.72 81.83 648,014 -0.77(-0.93%)
Jul 26, 2019 81.48 82.82 81.43 82.60 553,200 +1.35(+1.66%)
Jul 25, 2019 81.39 81.46 80.63 81.25 513,910 +0.12(+0.15%)
Jul 24, 2019 81.14 82.00 80.44 81.13 853,020 +1.25(+1.56%)
Jul 23, 2019 79.88 80.21 79.15 79.88 618,864 +0.21(+0.26%)
Jul 22, 2019 80.26 80.33 79.38 79.67 577,533 -0.43(-0.54%)
Jul 19, 2019 80.77 80.79 80.07 80.10 366,100 -0.37(-0.46%)
Jul 18, 2019 81.22 81.22 79.78 80.47 580,764 -0.90(-1.11%)
Jul 17, 2019 81.23 81.60 80.76 81.37 462,986 +0.39(+0.48%)
Jul 16, 2019 80.96 81.45 80.47 80.98 592,852 +0.19(+0.24%)
Jul 15, 2019 81.80 81.80 80.69 80.79 685,000 -0.87(-1.07%)
Jul 12, 2019 81.58 82.17 81.20 81.66 585,400 +0.54(+0.67%)
Jul 11, 2019 81.40 81.40 80.61 81.12 528,652 -0.13(-0.16%)
Jul 10, 2019 81.69 81.70 81.04 81.25 522,170 -0.43(-0.53%)
Jul 09, 2019 80.96 81.76 80.84 81.68 435,986 +0.57(+0.70%)
Jul 08, 2019 81.56 81.89 80.79 81.11 540,364 -0.45(-0.55%)
Jul 05, 2019 81.77 82.34 81.11 81.56 308,000 -0.40(-0.49%)
Jul 03, 2019 81.05 82.26 80.87 81.96 438,400 +1.06(+1.31%)
Jul 02, 2019 79.60 80.97 79.44 80.90 725,406 +1.30(+1.63%)
Jul 01, 2019 80.34 80.69 79.04 79.60 851,981 -0.06(-0.08%)
Jun 28, 2019 79.53 80.30 79.50 79.66 1,082,900 -0.03(-0.04%)
Jun 27, 2019 79.86 80.03 79.19 79.69 495,796 +0.13(+0.16%)
Jun 26, 2019 80.00 80.18 79.03 79.56 592,050 -0.40(-0.50%)
Jun 25, 2019 80.16 80.91 79.11 79.96 977,099 -1.02(-1.26%)
Jun 24, 2019 82.00 83.22 80.30 80.98 1,622,790 +1.44(+1.81%)
Jun 21, 2019 79.85 79.92 79.31 79.54 696,500 -0.40(-0.50%)
Jun 20, 2019 79.62 80.68 79.25 79.94 517,301 +0.08(+0.10%)
Jun 19, 2019 80.10 80.16 79.63 79.86 455,620 -0.21(-0.26%)
Jun 18, 2019 80.94 81.32 80.04 80.07 718,643 -0.43(-0.53%)
Jun 17, 2019 80.25 80.87 79.48 80.50 696,442 +0.27(+0.34%)
Jun 14, 2019 80.33 80.86 79.93 80.23 789,600 -0.06(-0.07%)
Jun 13, 2019 81.04 81.28 80.01 80.29 765,032 -0.44(-0.55%)
Jun 12, 2019 80.36 81.39 79.91 80.73 886,545 +0.28(+0.35%)
Jun 11, 2019 79.65 80.94 79.63 80.45 1,009,048 +1.20(+1.51%)
Jun 10, 2019 78.94 79.85 78.55 79.25 877,599 +0.74(+0.94%)
Jun 07, 2019 77.31 79.00 76.75 78.51 767,500 +1.67(+2.17%)
Jun 06, 2019 76.27 77.10 76.25 76.84 542,523 +0.60(+0.79%)
Jun 05, 2019 77.12 77.35 76.16 76.24 780,736 -0.70(-0.91%)
Jun 04, 2019 75.63 76.98 75.63 76.94 586,474 +1.63(+2.16%)
Jun 03, 2019 74.22 75.49 74.15 75.31 858,581 +1.09(+1.47%)
May 31, 2019 73.40 74.40 73.37 74.22 682,800 +0.04(+0.05%)
May 30, 2019 73.04 74.25 73.04 74.18 618,705 +1.19(+1.63%)
May 29, 2019 72.96 73.33 72.39 72.99 731,106 -0.09(-0.12%)
May 28, 2019 73.89 74.60 72.88 73.08 547,080 -0.78(-1.06%)
May 24, 2019 74.02 74.21 73.30 73.86 473,300 +0.20(+0.27%)
May 23, 2019 74.01 74.58 73.12 73.66 539,140 -0.78(-1.05%)
May 22, 2019 74.50 75.30 74.23 74.44 590,899 -0.29(-0.39%)
May 21, 2019 74.54 75.51 74.54 74.73 791,211 +0.36(+0.48%)
May 20, 2019 75.05 75.34 74.25 74.37 448,315 -0.97(-1.29%)
May 17, 2019 74.28 75.82 74.28 75.34 795,600 +0.66(+0.88%)
May 16, 2019 74.69 75.51 74.30 74.68 855,750 +0.20(+0.27%)
May 15, 2019 73.73 75.13 73.54 74.48 607,608 +0.46(+0.62%)
May 14, 2019 73.91 74.61 73.63 74.02 582,197 +0.22(+0.30%)
May 13, 2019 73.38 73.99 72.86 73.80 490,010 -0.47(-0.63%)
May 10, 2019 73.58 74.52 73.32 74.27 603,900 +0.57(+0.77%)
May 09, 2019 73.42 74.28 72.68 73.70 716,861 -0.08(-0.11%)
May 08, 2019 73.49 74.13 73.09 73.78 509,042 +0.19(+0.26%)
May 07, 2019 73.49 74.07 73.03 73.59 771,772 -0.40(-0.54%)
May 06, 2019 72.91 74.38 72.22 73.99 1,028,613 -0.06(-0.08%)
May 03, 2019 74.09 74.67 73.00 74.05 855,800 +0.45(+0.61%)
May 02, 2019 77.50 77.50 73.44 73.60 1,538,032 +0.05(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.