Historical Data for Dunkin' Brands Group Inc. (DNKN)

$ 106.34 0.00 (0.00%) Volume: 19 4:00 PM EST 2-Dec-2020
Pre-Market:  $ 106.34 0.00 (0.00%) Volume: 19 7:31 AM EST 3-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/02/20 106.32 106.35 106.30 106.34 1.11m 0.02 0.02% 106.34 118.35m 7,895
12/01/20 106.36 106.40 106.30 106.32 1.97m -0.02 -0.02% 106.32 209.37m 14,213
11/30/20 106.31 106.50 106.30 106.34 1.65m 0.01 0.01% 106.34 175.98m 11,385
11/27/20 106.30 106.40 106.28 106.33 484.61k 0.04 0.04% 106.33 51.52m 3,926
11/25/20 106.27 106.36 106.24 106.29 1.24m 0.03 0.03% 106.29 131.59m 10,999
11/24/20 106.49 106.49 106.21 106.26 1.25m 0.04 0.04% 106.26 133.01m 10,530
11/23/20 106.20 106.29 106.17 106.22 1.38m 0.06 0.06% 106.22 146.84m 10,774
11/20/20 106.15 106.22 106.15 106.16 2.04m -0.03 -0.03% 106.16 216.46m 13,930
11/19/20 106.17 106.25 106.13 106.19 1.86m 0.04 0.04% 106.19 196.96m 10,885
11/18/20 106.18 106.30 106.15 106.15 2.35m -0.04 -0.04% 106.15 249.13m 11,705
11/17/20 106.15 106.22 106.14 106.19 1.25m -0.03 -0.03% 106.19 133.22m 10,032
11/16/20 106.2301 106.25 106.13 106.22 2.05m 0.09 0.08% 106.22 218.18m 12,430
11/13/20 106.22 106.25 106.09 106.13 1.93m -0.02 -0.02% 106.13 204.55m 11,815
11/12/20 106.16 106.26 106.10 106.15 2.08m -0.02 -0.02% 106.15 220.75m 13,226
11/11/20 106.12 106.265 106.08 106.17 1.7m 0.03 0.03% 106.17 180.78m 12,910
11/10/20 106.08 106.19 106.03 106.14 4.57m 0.09 0.08% 106.14 484.64m 26,154
11/09/20 106.20 106.24 105.98 106.05 7.32m -0.06 -0.06% 106.05 776.83m 42,297
11/06/20 106.12 106.20 106.03 106.11 4.79m 0.05 0.05% 106.11 508.34m 28,220
11/05/20 106.22 106.22 106.06 106.06 4.52m -0.13 -0.12% 106.06 479.7m 27,351
11/04/20 106.02 106.27 106.02 106.19 6.14m 0.16 0.15% 106.19 651.13m 40,951
11/03/20 106.14 106.23 106.00 106.03 6m -0.16 -0.15% 106.03 636.89m 37,220