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 (%)
Dec 31, 2019 75.01 75.80 75.01 75.54 655,900 +0.38(+0.51%)
Dec 30, 2019 74.57 75.20 74.16 75.16 560,656 +0.75(+1.01%)
Dec 27, 2019 74.28 74.58 74.01 74.41 473,100 +0.23(+0.31%)
Dec 26, 2019 74.28 74.38 73.84 74.18 312,265 -0.02(-0.03%)
Dec 24, 2019 73.70 74.34 73.56 74.20 241,300 +0.52(+0.71%)
Dec 23, 2019 75.08 75.08 73.58 73.68 434,894 -1.30(-1.73%)
Dec 20, 2019 74.60 75.09 73.43 74.98 1,824,000 +1.44(+1.96%)
Dec 19, 2019 73.72 74.12 73.51 73.54 600,242 -0.26(-0.35%)
Dec 18, 2019 75.11 75.17 73.75 73.80 688,682 -1.14(-1.52%)
Dec 17, 2019 74.47 75.15 74.23 74.94 602,227 +0.67(+0.90%)
Dec 16, 2019 74.96 74.97 74.08 74.27 730,467 -0.49(-0.66%)
Dec 13, 2019 75.62 75.62 74.55 74.76 455,600 -0.74(-0.98%)
Dec 12, 2019 75.62 76.34 75.07 75.50 491,864 -0.11(-0.15%)
Dec 11, 2019 76.69 76.69 75.42 75.61 632,453 -0.61(-0.80%)
Dec 10, 2019 76.04 76.28 75.60 76.22 473,164 +0.04(+0.05%)
Dec 09, 2019 76.60 76.83 76.16 76.18 378,195 -0.41(-0.54%)
Dec 06, 2019 76.69 77.17 76.30 76.59 549,700 +0.22(+0.29%)
Dec 05, 2019 76.39 76.55 75.77 76.37 358,531 +0.22(+0.29%)
Dec 04, 2019 76.83 76.86 76.03 76.15 564,464 -0.24(-0.31%)
Dec 03, 2019 76.11 76.82 75.98 76.39 488,979 -0.03(-0.04%)
Dec 02, 2019 76.55 76.95 76.26 76.42 444,968 -0.13(-0.17%)
Nov 29, 2019 76.42 76.89 76.33 76.55 263,800 -0.16(-0.21%)
Nov 27, 2019 75.59 77.47 75.30 76.71 494,500 +1.41(+1.87%)
Nov 26, 2019 75.33 75.64 75.02 75.30 680,213 +0.13(+0.17%)
Nov 25, 2019 75.17 75.67 74.92 75.17 576,608 +0.28(+0.37%)
Nov 22, 2019 75.43 75.89 74.72 74.89 564,500 -0.06(-0.08%)
Nov 21, 2019 75.87 76.17 74.55 74.95 579,008 -0.89(-1.17%)
Nov 20, 2019 75.69 76.72 75.21 75.84 1,332,897 -0.16(-0.21%)
Nov 19, 2019 76.27 76.97 75.46 76.00 1,324,964 -0.27(-0.35%)
Nov 18, 2019 76.52 76.62 75.87 76.27 846,072 -0.02(-0.03%)
Nov 15, 2019 76.01 76.62 75.78 76.29 1,191,600 +0.55(+0.73%)
Nov 14, 2019 76.53 76.62 75.23 75.74 657,347 -0.80(-1.05%)
Nov 13, 2019 75.62 76.80 75.36 76.54 927,196 +0.97(+1.28%)
Nov 12, 2019 74.85 75.58 74.60 75.57 413,971 +0.96(+1.29%)
Nov 11, 2019 73.35 74.66 73.30 74.61 431,415 +1.19(+1.62%)
Nov 08, 2019 73.57 74.18 73.25 73.42 468,800 +0.01(+0.01%)
Nov 07, 2019 75.88 75.96 73.11 73.41 1,386,892 -2.53(-3.33%)
Nov 06, 2019 75.43 76.24 75.22 75.94 391,974 +0.82(+1.09%)
Nov 05, 2019 75.69 75.90 73.97 75.12 668,207 -0.66(-0.87%)
Nov 04, 2019 76.85 76.86 75.59 75.78 592,677 -0.82(-1.07%)
Nov 01, 2019 78.98 79.01 76.05 76.60 899,600 -2.02(-2.57%)
Oct 31, 2019 77.98 78.87 76.03 78.62 1,528,322 +4.64(+6.27%)
Oct 30, 2019 74.39 74.64 73.29 73.98 1,076,337 -0.42(-0.56%)
Oct 29, 2019 73.45 74.80 73.32 74.40 794,628 +0.70(+0.95%)
Oct 28, 2019 74.16 74.79 73.60 73.70 477,339 -0.20(-0.27%)
Oct 25, 2019 73.87 74.47 73.83 73.90 441,500 -0.12(-0.16%)
Oct 24, 2019 74.72 75.07 73.87 74.02 360,717 -0.66(-0.88%)
Oct 23, 2019 74.33 74.82 73.99 74.68 691,799 +0.19(+0.26%)
Oct 22, 2019 75.87 75.87 74.44 74.49 419,153 -1.26(-1.66%)
Oct 21, 2019 76.37 76.76 75.71 75.75 440,276 -0.18(-0.24%)
Oct 18, 2019 76.05 76.97 75.39 75.93 604,800 -0.46(-0.60%)
Oct 17, 2019 76.75 76.77 75.97 76.39 504,455 -0.38(-0.49%)
Oct 16, 2019 76.16 76.88 75.80 76.77 495,574 -0.13(-0.17%)
Oct 15, 2019 77.23 77.83 76.68 76.90 505,526 -0.01(-0.01%)
Oct 14, 2019 77.79 77.96 76.87 76.91 353,249 -0.79(-1.02%)
Oct 11, 2019 78.36 78.99 77.13 77.70 706,200 +0.24(+0.31%)
Oct 10, 2019 76.50 77.93 75.95 77.46 680,756 +1.08(+1.41%)
Oct 09, 2019 75.28 76.89 74.34 76.38 815,120 +2.04(+2.74%)
Oct 08, 2019 75.28 75.82 74.02 74.34 521,948 -1.32(-1.74%)
Oct 07, 2019 77.01 77.14 75.42 75.66 421,686 -1.37(-1.78%)
Oct 04, 2019 76.80 77.07 75.79 77.03 499,900 +0.47(+0.61%)
Oct 03, 2019 76.62 77.42 76.20 76.56 431,650 -0.34(-0.44%)
Oct 02, 2019 78.22 78.32 76.65 76.90 488,872 -1.53(-1.95%)
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.