DNKN

Dunkin' Brands Group

$73.86 0.20 (0.27%)
16:41 EDT DNKN Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.36 (1.85%)
P/E:       18.99
Market Cap:       6.13B
EPS:       3.89
Volume:       473,300
Day's Range:       73.30 - 74.21
52wk Range:       61.69 - 77.50
Previous Close:       73.86
Historical Data for DNKN
Date Open High Low Volume Close Change %
05/24/19 74.02 74.21 73.30 473,397 73.86 0.20   0.27%
05/23/19 74.01 74.58 73.12 539,140 73.66 -0.78   -1.05%
05/22/19 74.50 75.30 74.23 590,899 74.44 -0.29   -0.39%
05/21/19 74.54 75.51 74.54 791,211 74.73 0.36   0.48%
05/20/19 75.05 75.34 74.25 448,315 74.37 -0.97   -1.29%
05/17/19 74.28 75.82 74.28 795,600 75.34 0.66   0.88%
05/16/19 74.69 75.51 74.30 855,750 74.68 0.20   0.27%
05/15/19 73.73 75.13 73.54 607,608 74.48 0.46   0.62%
05/14/19 73.91 74.61 73.63 582,197 74.02 0.22   0.30%
05/13/19 73.38 73.99 72.86 490,010 73.80 -0.47   -0.63%
05/10/19 73.58 74.51 73.32 603,900 74.27 0.57   0.77%
05/09/19 73.42 74.28 72.68 716,861 73.70 -0.08   -0.11%
05/08/19 73.49 74.13 73.09 509,042 73.78 0.19   0.26%
05/07/19 73.49 74.07 73.03 771,772 73.59 -0.40   -0.54%
05/06/19 72.91 74.38 72.22 1,028,613 73.99 -0.06   -0.08%
05/03/19 74.09 74.67 73.00 855,800 74.05 0.45   0.61%
05/02/19 77.50 77.50 73.44 1,538,032 73.60 0.05   0.07%
05/01/19 74.88 75.22 73.49 831,020 73.55 -1.08   -1.45%
04/30/19 75.18 75.18 73.84 670,670 74.63 -0.55   -0.73%
04/29/19 75.37 75.37 74.40 454,576 75.18 -0.22   -0.29%
04/26/19 74.98 75.66 74.74 407,400 75.40 0.72   0.96%
04/25/19 74.96 75.25 73.71 649,119 74.68 -0.24   -0.32%
04/24/19 74.74 75.84 74.74 701,092 74.92 0.32   0.43%
04/23/19 74.36 75.37 74.36 727,875 74.60 0.23   0.31%
04/22/19 74.29 75.67 74.05 820,279 74.37 -1.82   -2.39%
04/18/19 76.13 76.78 75.86 506,600 76.19 0.03   0.04%
04/17/19 77.00 77.36 76.09 485,550 76.16 -0.63   -0.82%
04/16/19 76.59 77.13 76.57 532,480 76.79 0.50   0.66%
04/15/19 75.83 76.53 75.61 423,542 76.29 0.30   0.39%
04/12/19 74.98 76.08 74.18 564,200 75.99 1.22   1.63%
04/11/19 74.40 74.96 74.11 597,559 74.77 0.28   0.38%
04/10/19 73.88 74.94 73.88 541,750 74.49 0.66   0.89%
04/09/19 74.41 74.58 73.69 662,001 73.83 -0.86   -1.15%
04/08/19 74.91 75.05 74.20 608,877 74.69 -0.48   -0.64%
04/05/19 75.15 76.03 75.06 601,300 75.17 -0.02   -0.03%
04/04/19 74.78 75.22 74.40 472,377 75.19 0.57   0.76%
04/03/19 74.19 75.41 73.70 583,308 74.62 -0.67   -0.89%
04/02/19 75.53 75.54 74.77 510,599 75.29 -0.27   -0.36%
04/01/19 75.64 76.00 74.96 527,372 75.56 0.46   0.61%
03/29/19 76.14 76.31 74.99 858,200 75.10 -0.75   -0.99%
03/28/19 74.12 75.93 74.12 1,071,300 75.85 1.94   2.62%
03/27/19 73.20 74.02 73.20 539,766 73.91 0.95   1.30%
03/26/19 72.45 73.25 72.24 435,817 72.96 0.54   0.75%
03/25/19 71.65 72.74 71.32 395,093 72.42 0.66   0.92%
03/22/19 71.89 72.43 71.60 345,700 71.76 -0.43   -0.60%
03/21/19 71.54 72.34 71.54 364,803 72.19 0.76   1.06%
03/20/19 71.39 71.97 70.81 736,340 71.43 -0.12   -0.17%
03/19/19 71.86 72.08 71.11 473,413 71.55 -0.23   -0.32%
03/18/19 71.56 72.16 71.45 404,429 71.78 0.23   0.32%
03/15/19 71.66 72.07 71.10 570,100 71.55 -0.05   -0.07%
03/14/19 70.99 71.94 70.99 465,454 71.60 0.39   0.55%
03/13/19 70.66 71.70 70.55 505,730 71.21 0.74   1.05%
03/12/19 70.80 70.89 70.21 595,195 70.47 -0.29   -0.41%
03/11/19 70.91 71.11 70.55 561,204 70.76 0.02   0.03%
03/08/19 71.02 71.22 70.03 576,200 70.74 -0.93   -1.30%
03/07/19 72.32 72.33 71.20 919,299 71.67 -0.79   -1.09%
03/06/19 72.45 73.10 72.24 628,091 72.46 0.11   0.15%
03/05/19 72.51 72.51 71.83 779,615 72.35 -0.03   -0.04%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!