The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Dunkin' Brands Group

  • DNKN
  • NASDAQ
  • Latest 44.46
  • Currency US$
  • Change -0.36
  • Percent Change -0.803 %
  • Volume 845,439
  • Wed Oct 1, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.46 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 44.86 44.35 44.68 44.46 845,439
Sep 30 45.37 44.80 45.26 44.82 869,499
Sep 29 45.32 44.32 44.40 45.14 1,027,031
Sep 26 45.20 44.10 44.19 44.57 1,167,528
Sep 25 44.59 44.09 44.36 44.12 997,270
Sep 24 44.50 43.65 43.72 44.48 1,357,203
Sep 23 44.28 43.70 44.15 43.71 946,790
Sep 22 45.15 44.20 45.09 44.24 1,102,301
Sep 19 46.16 45.21 45.67 45.23 1,272,494
Sep 18 47.15 45.52 47.06 45.64 3,815,920
Sep 17 47.09 45.35 46.00 46.78 3,058,169
Sep 16 47.94 46.96 47.50 47.36 1,791,774
Sep 15 47.66 46.90 47.10 47.50 1,189,063
Sep 12 47.24 46.77 46.98 47.21 1,059,686
Sep 11 47.11 46.23 46.34 46.91 950,609
Sep 10 46.71 46.20 46.35 46.52 944,894
Sep 9 46.89 46.01 46.25 46.82 1,509,145
Sep 8 46.49 45.81 45.86 46.36 1,476,022
Sep 5 46.04 44.77 45.10 46.01 1,327,612
Sep 4 45.28 44.46 44.59 45.25 1,212,721
Sep 3 44.77 44.09 44.18 44.46 1,275,884
Sep 2 44.16 43.61 43.98 43.96 1,108,735
Aug 29 43.65 43.39 43.55 43.54 655,078
Aug 28 43.74 43.42 43.54 43.57 521,037
Aug 27 44.00 43.51 43.77 43.59 784,300
Aug 26 44.17 43.62 43.97 43.80 772,609
Aug 25 44.38 43.60 44.12 44.01 1,339,801
Aug 22 44.33 43.74 44.17 43.75 933,176
Aug 21 44.58 44.20 44.46 44.24 1,414,620
Aug 20 44.93 44.22 44.79 44.64 1,430,222
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.