Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
81.24
82.14
80.86
81.91
961,712
+1.05(+1.30%)
Sep 29, 2020
81.17
81.51
79.96
80.86
795,411
-0.49(-0.60%)
Sep 28, 2020
79.84
81.53
79.84
81.35
848,644
+2.10(+2.65%)
Sep 25, 2020
77.42
79.42
77.16
79.25
728,000
+1.58(+2.03%)
Sep 24, 2020
77.00
78.06
76.21
77.67
768,438
+0.35(+0.45%)
Sep 23, 2020
77.60
78.26
76.67
77.32
1,542,636
+0.13(+0.17%)
Sep 22, 2020
76.49
77.28
75.36
77.19
760,950
+0.78(+1.02%)
Sep 21, 2020
76.96
76.97
74.50
76.41
969,317
-0.01(-0.01%)
Sep 18, 2020
77.18
77.70
75.85
76.42
1,246,200
-0.55(-0.71%)
Sep 17, 2020
76.46
77.04
76.06
76.97
495,959
-0.39(-0.50%)
Sep 16, 2020
77.79
78.59
77.16
77.36
1,007,511
+0.23(+0.30%)
Sep 15, 2020
78.00
78.53
76.96
77.13
402,517
-0.59(-0.76%)
Sep 14, 2020
76.26
77.90
76.15
77.72
633,530
+2.04(+2.70%)
Sep 11, 2020
76.67
76.75
74.67
75.68
547,100
-0.25(-0.33%)
Sep 10, 2020
76.02
77.73
75.72
75.93
655,128
+0.20(+0.26%)
Sep 09, 2020
76.43
76.91
75.24
75.73
989,495
+0.68(+0.91%)
Sep 08, 2020
74.82
76.40
74.42
75.05
1,007,467
-0.82(-1.08%)
Sep 04, 2020
77.49
77.60
75.52
75.87
828,200
-0.67(-0.88%)
Sep 03, 2020
77.99
78.17
75.88
76.54
549,494
-1.42(-1.82%)
Sep 02, 2020
76.19
78.20
76.19
77.96
583,993
+1.78(+2.34%)
Sep 01, 2020
76.01
76.87
75.62
76.18
741,860
+0.10(+0.13%)
Aug 31, 2020
76.77
76.99
75.91
76.08
670,475
-0.45(-0.58%)
Aug 28, 2020
75.55
76.98
75.09
76.53
874,274
+1.57(+2.10%)
Aug 27, 2020
74.01
75.37
73.91
74.96
691,853
+1.25(+1.70%)
Aug 26, 2020
74.21
74.36
73.21
73.70
576,194
-0.57(-0.76%)
Aug 25, 2020
73.43
74.39
72.82
74.27
736,709
+1.52(+2.09%)
Aug 24, 2020
72.62
73.22
71.46
72.75
654,151
+0.30(+0.41%)
Aug 21, 2020
72.18
72.76
72.05
72.45
657,339
+0.17(+0.23%)
Aug 20, 2020
71.06
72.61
71.06
72.28
598,941
+0.70(+0.97%)
Aug 19, 2020
72.22
72.22
71.32
71.58
536,686
-0.50(-0.69%)
Aug 18, 2020
71.85
72.57
71.26
72.08
660,672
+0.30(+0.42%)
Aug 17, 2020
71.24
72.10
71.00
71.78
649,793
+0.45(+0.63%)
Aug 14, 2020
71.22
71.94
70.75
71.33
553,797
-0.28(-0.39%)
Aug 13, 2020
70.64
72.48
70.54
71.61
1,093,202
+0.74(+1.04%)
Aug 12, 2020
71.32
71.32
70.02
70.88
646,948
+0.16(+0.23%)
Aug 11, 2020
69.41
71.51
69.27
70.72
986,497
+1.97(+2.86%)
Aug 10, 2020
68.63
69.00
67.84
68.75
999,920
+0.57(+0.83%)
Aug 07, 2020
67.04
68.37
66.78
68.18
923,330
+0.54(+0.79%)
Aug 06, 2020
66.68
68.67
66.66
67.64
842,017
+0.81(+1.21%)
Aug 05, 2020
68.44
68.63
66.64
66.84
1,083,148
-1.15(-1.70%)
Aug 04, 2020
67.34
69.26
67.00
67.99
1,226,653
+0.55(+0.81%)
Aug 03, 2020
69.41
69.51
67.27
67.45
1,071,646
-0.93(-1.35%)
Jul 31, 2020
69.32
69.32
67.64
68.37
1,084,474
+0.08(+0.12%)
Jul 30, 2020
68.25
69.91
66.30
68.29
1,902,517
-3.01(-4.23%)
Jul 29, 2020
70.30
71.77
70.30
71.31
1,074,342
+0.88(+1.24%)
Jul 28, 2020
70.33
70.45
69.20
70.43
755,916
-0.14(-0.20%)
Jul 27, 2020
70.03
70.86
69.66
70.57
978,179
+1.02(+1.47%)
Jul 24, 2020
69.01
70.05
68.47
69.54
790,636
+0.54(+0.78%)
Jul 23, 2020
69.39
70.46
68.58
69.01
1,242,262
-0.12(-0.17%)
Jul 22, 2020
67.71
69.56
67.56
69.13
753,287
+1.41(+2.09%)
Jul 21, 2020
67.54
68.24
67.10
67.71
719,550
+0.46(+0.68%)
Jul 20, 2020
67.43
67.50
66.28
67.26
546,738
-0.26(-0.38%)
Jul 17, 2020
67.06
67.56
66.05
67.51
493,582
+0.85(+1.27%)
Jul 16, 2020
66.50
67.13
66.05
66.67
488,659
-0.61(-0.90%)
Jul 15, 2020
65.24
67.49
65.24
67.28
1,064,047
+3.15(+4.92%)
Jul 14, 2020
63.78
64.50
63.39
64.12
754,882
-0.12(-0.19%)
Jul 13, 2020
65.32
66.62
64.23
64.24
771,277
-0.64(-0.98%)
Jul 10, 2020
64.72
65.62
64.04
64.88
738,564
-0.20(-0.31%)
Jul 09, 2020
65.51
65.53
64.26
65.08
801,636
-0.57(-0.86%)
Jul 08, 2020
64.73
65.77
64.60
65.64
718,182
+0.54(+0.82%)
Jul 07, 2020
66.50
67.16
64.88
65.11
789,261
-2.16(-3.21%)
Jul 06, 2020
66.64
67.44
66.03
67.27
839,919
+2.11(+3.24%)
Jul 02, 2020
67.15
67.36
64.99
65.16
646,482
-0.69(-1.04%)
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
.