Dunkin' Brands Group Inc (DNKN) Historical Stock Data
Historical Data
In the past 30 trading days, DNKN is down 0.00% a day on average. There have been 21 days where Dunkin' Brands Group Inc closed green and 9 days where DNKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-12-21 | 106.48 | 106.48 | ↑$0.00 (0.00%) | 106.48 | 106.48 | 0 |
| 2020-12-18 | 106.48 | 106.48 | ↑$0.00 (0.00%) | 106.48 | 106.48 | 0 |
| 2020-12-17 | 106.48 | 106.48 | ↑$0.00 (0.00%) | 106.48 | 106.48 | 0 |
| 2020-12-16 | 106.48 | 106.48 | ↑$0.00 (0.00%) | 106.48 | 106.48 | 0 |
| 2020-12-15 | 106.48 | 106.48 | ↑$0.00 (0.00%) | 106.48 | 106.48 | 0 |
| 2020-12-14 | 106.43 | 106.48 | ↑$0.05 (0.05%) | 106.43 | 106.50 | 1.83M |
| 2020-12-11 | 106.43 | 106.42 | ↓$0.01 (-0.01%) | 106.42 | 106.45 | 1.08M |
| 2020-12-10 | 106.42 | 106.45 | ↑$0.03 (0.03%) | 106.42 | 106.47 | 579.60K |
| 2020-12-09 | 106.40 | 106.45 | ↑$0.05 (0.05%) | 106.39 | 106.46 | 1.07M |
| 2020-12-08 | 106.40 | 106.41 | ↑$0.01 (0.01%) | 106.38 | 106.43 | 633.90K |
| 2020-12-07 | 106.38 | 106.42 | ↑$0.04 (0.04%) | 106.35 | 106.43 | 813K |
| 2020-12-04 | 106.40 | 106.34 | ↓$0.06 (-0.06%) | 106.33 | 106.43 | 1.07M |
| 2020-12-03 | 106.32 | 106.39 | ↑$0.07 (0.07%) | 106.30 | 106.44 | 1.24M |
| 2020-12-02 | 106.32 | 106.34 | ↑$0.02 (0.02%) | 106.30 | 106.35 | 1.11M |
| 2020-12-01 | 106.36 | 106.32 | ↓$0.04 (-0.04%) | 106.30 | 106.40 | 1.97M |
| 2020-11-30 | 106.31 | 106.34 | ↑$0.03 (0.03%) | 106.30 | 106.50 | 1.65M |
| 2020-11-27 | 106.30 | 106.33 | ↑$0.03 (0.03%) | 106.28 | 106.40 | 484.60K |
| 2020-11-25 | 106.27 | 106.29 | ↑$0.02 (0.02%) | 106.24 | 106.36 | 1.24M |
| 2020-11-24 | 106.49 | 106.26 | ↓$0.23 (-0.22%) | 106.21 | 106.49 | 1.25M |
| 2020-11-23 | 106.20 | 106.22 | ↑$0.02 (0.02%) | 106.17 | 106.29 | 1.38M |
| 2020-11-20 | 106.15 | 106.16 | ↑$0.01 (0.01%) | 106.15 | 106.22 | 2.04M |
| 2020-11-19 | 106.17 | 106.19 | ↑$0.02 (0.02%) | 106.13 | 106.25 | 1.86M |
| 2020-11-18 | 106.18 | 106.15 | ↓$0.03 (-0.03%) | 106.15 | 106.30 | 2.35M |
| 2020-11-17 | 106.15 | 106.19 | ↑$0.04 (0.04%) | 106.14 | 106.22 | 1.25M |
| 2020-11-16 | 106.23 | 106.22 | ↓$0.01 (-0.01%) | 106.13 | 106.25 | 2.05M |
| 2020-11-13 | 106.22 | 106.13 | ↓$0.09 (-0.08%) | 106.09 | 106.25 | 1.93M |
| 2020-11-12 | 106.16 | 106.15 | ↓$0.01 (-0.01%) | 106.10 | 106.26 | 2.08M |
| 2020-11-11 | 106.12 | 106.17 | ↑$0.05 (0.05%) | 106.08 | 106.27 | 1.70M |
| 2020-11-10 | 106.08 | 106.14 | ↑$0.06 (0.06%) | 106.03 | 106.19 | 4.57M |
| 2020-11-09 | 106.20 | 106.05 | ↓$0.15 (-0.14%) | 105.98 | 106.24 | 7.32M |
Create an account or log in to view more rows.
$DNKN I’m selling y’all have fun bag holding
$DNKN HOLDING LONG AND STRONG!!!
$DNKN Another boring day I believe
$DNKN nice gap
$DNKN watch for another rejection up here
$DNKN Don't like that...
$DNKN almost time for the running
$DNKN called it
$DNKN what caused the sell off in an otherwise good tech market today?
$DNKN Algorithms are playing games