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 (%)
Apr 30, 2020 62.25 65.20 61.65 62.84 2,591,200 -1.85(-2.86%)
Apr 29, 2020 63.89 66.18 63.02 64.69 1,540,325 +2.40(+3.85%)
Apr 28, 2020 62.82 63.25 60.01 62.29 1,279,809 +1.47(+2.42%)
Apr 27, 2020 57.90 61.48 57.66 60.82 1,447,872 +3.38(+5.88%)
Apr 24, 2020 57.73 58.96 57.27 57.44 1,478,300 -1.03(-1.76%)
Apr 23, 2020 59.35 59.55 57.45 58.47 1,011,425 -0.43(-0.73%)
Apr 22, 2020 57.51 59.84 57.30 58.90 1,356,862 +2.93(+5.23%)
Apr 21, 2020 56.91 57.50 55.13 55.97 1,170,932 -2.00(-3.45%)
Apr 20, 2020 59.74 61.21 57.95 57.97 1,357,791 -3.44(-5.60%)
Apr 17, 2020 60.77 61.68 59.17 61.41 1,790,800 +3.07(+5.26%)
Apr 16, 2020 55.04 58.39 54.13 58.34 1,954,152 +3.03(+5.48%)
Apr 15, 2020 54.32 56.05 54.04 55.31 1,334,848 -1.05(-1.86%)
Apr 14, 2020 57.20 58.59 55.96 56.36 1,438,872 +0.10(+0.18%)
Apr 13, 2020 60.81 60.81 55.58 56.26 1,927,680 -1.66(-2.87%)
Apr 09, 2020 60.66 63.72 56.66 57.92 2,013,600 -0.68(-1.16%)
Apr 08, 2020 55.61 59.30 54.64 58.60 1,648,289 +3.67(+6.68%)
Apr 07, 2020 56.23 57.65 52.76 54.93 1,795,453 +2.37(+4.51%)
Apr 06, 2020 48.50 52.92 47.59 52.56 1,396,385 +6.74(+14.71%)
Apr 03, 2020 48.48 48.95 44.37 45.82 1,974,100 -2.73(-5.62%)
Apr 02, 2020 50.37 51.96 47.03 48.55 1,927,430 -2.70(-5.27%)
Apr 01, 2020 50.51 51.70 49.20 51.25 1,298,170 -1.85(-3.48%)
Mar 31, 2020 52.57 53.86 51.42 53.10 1,018,877 +0.07(+0.13%)
Mar 30, 2020 50.50 53.43 49.18 53.03 1,092,560 +2.22(+4.37%)
Mar 27, 2020 51.68 52.81 50.50 50.81 1,256,800 -3.42(-6.31%)
Mar 26, 2020 53.37 56.70 52.66 54.23 2,047,504 +2.12(+4.07%)
Mar 25, 2020 52.10 56.74 50.57 52.11 2,979,746 +0.57(+1.11%)
Mar 24, 2020 43.84 52.77 43.37 51.54 2,782,234 +11.09(+27.42%)
Mar 23, 2020 40.10 46.83 38.52 40.45 3,349,514 +0.77(+1.94%)
Mar 20, 2020 45.05 45.05 39.34 39.68 2,026,800 -3.94(-9.03%)
Mar 19, 2020 42.76 46.99 38.51 43.62 2,414,481 -0.66(-1.49%)
Mar 18, 2020 45.21 48.08 39.00 44.28 2,828,080 -3.70(-7.71%)
Mar 17, 2020 52.52 52.68 43.77 47.98 2,803,564 -3.44(-6.69%)
Mar 16, 2020 53.50 56.37 48.03 51.42 1,846,367 -10.53(-17.00%)
Mar 13, 2020 56.94 62.56 56.82 61.95 2,339,800 +7.49(+13.75%)
Mar 12, 2020 59.73 60.31 54.36 54.46 2,499,028 -9.79(-15.24%)
Mar 11, 2020 66.99 67.69 63.27 64.25 1,311,434 -4.52(-6.57%)
Mar 10, 2020 66.03 69.11 64.52 68.77 1,110,060 +4.01(+6.19%)
Mar 09, 2020 63.53 66.12 63.09 64.76 1,510,455 -2.64(-3.92%)
Mar 06, 2020 65.30 67.51 64.70 67.40 1,430,900 -0.83(-1.22%)
Mar 05, 2020 68.57 68.93 67.44 68.23 986,478 -1.52(-2.18%)
Mar 04, 2020 70.92 70.92 69.11 69.75 1,041,610 +0.56(+0.81%)
Mar 03, 2020 71.00 71.23 68.13 69.19 980,524 -1.46(-2.07%)
Mar 02, 2020 66.82 70.74 66.60 70.65 1,328,138 +4.13(+6.21%)
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%)
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.