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 (%)
Feb 28, 2020 68.10 68.94 65.88 66.52 1,936,500 -3.02(-4.34%)
Feb 27, 2020 70.88 71.35 69.51 69.54 1,318,902 -2.01(-2.81%)
Feb 26, 2020 73.80 74.43 71.36 71.55 950,646 -2.15(-2.92%)
Feb 25, 2020 75.20 75.54 72.75 73.70 884,875 -1.39(-1.85%)
Feb 24, 2020 75.31 75.99 74.97 75.09 818,141 -0.99(-1.30%)
Feb 21, 2020 76.12 76.42 75.85 76.08 524,400 -0.26(-0.34%)
Feb 20, 2020 75.94 76.64 75.31 76.34 614,424 +0.39(+0.51%)
Feb 19, 2020 75.53 76.88 75.53 75.95 816,636 -0.31(-0.41%)
Feb 18, 2020 75.79 76.80 75.76 76.26 583,362 +0.48(+0.63%)
Feb 14, 2020 76.03 76.62 75.55 75.78 472,400 -0.37(-0.49%)
Feb 13, 2020 75.10 76.47 75.00 76.15 891,826 +0.77(+1.02%)
Feb 12, 2020 75.74 75.86 74.53 75.38 836,962 -0.42(-0.55%)
Feb 11, 2020 75.48 75.92 74.65 75.80 851,625 +0.23(+0.30%)
Feb 10, 2020 75.33 76.47 75.19 75.57 679,274 +0.11(+0.15%)
Feb 07, 2020 75.08 75.76 74.58 75.46 1,147,600 +0.43(+0.57%)
Feb 06, 2020 77.08 77.08 74.00 75.03 1,906,990 -2.19(-2.84%)
Feb 05, 2020 79.32 79.32 76.86 77.22 1,228,842 -1.33(-1.69%)
Feb 04, 2020 78.98 79.78 78.48 78.55 660,872 -0.01(-0.01%)
Feb 03, 2020 78.24 78.76 78.00 78.56 571,151 +0.47(+0.60%)
Jan 31, 2020 78.38 78.44 77.39 78.09 616,900 -0.32(-0.41%)
Jan 30, 2020 77.91 78.43 77.34 78.41 316,889 +0.20(+0.26%)
Jan 29, 2020 78.22 78.84 78.18 78.21 675,395 -0.20(-0.26%)
Jan 28, 2020 77.67 78.48 77.45 78.41 397,517 +1.04(+1.34%)
Jan 27, 2020 77.22 78.02 77.05 77.37 479,965 -0.99(-1.26%)
Jan 24, 2020 78.83 79.06 78.03 78.36 408,000 -0.63(-0.80%)
Jan 23, 2020 78.57 79.04 78.41 78.99 522,791 +0.26(+0.33%)
Jan 22, 2020 78.81 79.36 78.64 78.73 322,326 +0.19(+0.24%)
Jan 21, 2020 78.96 78.98 78.27 78.54 376,975 -0.07(-0.09%)
Jan 17, 2020 78.98 79.38 78.47 78.61 517,100 -0.33(-0.42%)
Jan 16, 2020 78.76 79.16 78.55 78.94 497,552 +0.54(+0.69%)
Jan 15, 2020 77.95 79.40 77.93 78.40 795,092 +0.39(+0.50%)
Jan 14, 2020 78.14 78.84 77.73 78.01 959,983 -0.17(-0.22%)
Jan 13, 2020 77.48 78.27 77.09 78.18 645,542 +0.85(+1.10%)
Jan 10, 2020 77.00 78.10 76.56 77.33 976,100 +0.34(+0.44%)
Jan 09, 2020 76.04 77.44 75.97 76.99 717,592 +1.14(+1.50%)
Jan 08, 2020 75.21 76.03 74.54 75.85 487,935 +0.54(+0.72%)
Jan 07, 2020 75.69 76.07 75.27 75.31 461,766 -0.80(-1.05%)
Jan 06, 2020 76.44 76.58 75.65 76.11 555,240 -0.56(-0.73%)
Jan 03, 2020 75.96 76.73 75.50 76.67 517,000 +0.21(+0.27%)
Jan 02, 2020 75.53 76.49 75.22 76.46 541,958 +0.92(+1.22%)
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%)
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.