Dingdong [Cayman] Ltd ADR (NY: DDL )

4.530 +0.120 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 4.410 4.680 4.340 4.530 1,238,800 +0.12(+2.72%)
Aug 11, 2022 4.940 5.040 4.400 4.410 2,151,360 -0.08(-1.78%)
Aug 10, 2022 4.730 4.800 4.430 4.490 1,951,022 -0.25(-5.27%)
Aug 09, 2022 4.960 4.960 4.610 4.740 556,500 -0.19(-3.85%)
Aug 08, 2022 4.810 5.020 4.695 4.930 947,720 +0.24(+5.12%)
Aug 05, 2022 4.400 4.700 4.350 4.690 372,907 +0.18(+3.99%)
Aug 04, 2022 4.700 5.050 4.351 4.510 1,013,143 +0.08(+1.81%)
Aug 03, 2022 4.310 4.490 4.230 4.430 304,689 +0.08(+1.84%)
Aug 02, 2022 4.070 4.440 4.010 4.350 810,010 +0.32(+7.94%)
Aug 01, 2022 4.580 4.585 4.030 4.030 763,075 -0.62(-13.33%)
Jul 29, 2022 4.600 4.800 4.550 4.650 401,891 -0.16(-3.33%)
Jul 28, 2022 4.980 5.070 4.780 4.810 1,016,798 -0.51(-9.59%)
Jul 27, 2022 5.480 5.590 5.230 5.320 244,557 -0.12(-2.21%)
Jul 26, 2022 5.510 5.520 5.350 5.440 260,532 -0.08(-1.45%)
Jul 25, 2022 5.670 5.680 5.420 5.520 182,924 -0.16(-2.82%)
Jul 22, 2022 5.980 5.989 5.610 5.680 460,192 -0.31(-5.18%)
Jul 21, 2022 5.810 5.995 5.710 5.990 306,227 +0.18(+3.10%)
Jul 20, 2022 5.520 6.080 5.520 5.810 488,626 +0.32(+5.83%)
Jul 19, 2022 5.990 6.090 5.420 5.490 954,554 -0.54(-8.96%)
Jul 18, 2022 5.240 6.340 5.240 6.030 2,394,146 +0.92(+18.00%)
Jul 15, 2022 5.130 5.180 4.990 5.110 403,315 -0.02(-0.39%)
Jul 14, 2022 5.550 5.620 5.110 5.130 677,378 -0.46(-8.23%)
Jul 13, 2022 5.640 5.725 5.430 5.590 429,469 -0.17(-2.95%)
Jul 12, 2022 5.740 5.880 5.340 5.760 536,308 +0.02(+0.35%)
Jul 11, 2022 5.700 5.765 5.570 5.740 975,444 -0.01(-0.17%)
Jul 08, 2022 5.830 6.065 5.720 5.750 661,765 -0.25(-4.17%)
Jul 07, 2022 5.570 6.003 5.480 6.000 1,521,899 +0.50(+9.09%)
Jul 06, 2022 5.630 5.660 5.450 5.500 822,850 -0.22(-3.85%)
Jul 05, 2022 5.350 5.730 5.260 5.720 802,966 +0.24(+4.38%)
Jul 01, 2022 5.530 5.750 5.305 5.480 577,525 -0.05(-0.90%)
Jun 30, 2022 5.200 5.630 5.180 5.530 951,554 +0.21(+3.95%)
Jun 29, 2022 5.360 5.490 5.270 5.320 469,105 -0.15(-2.74%)
Jun 28, 2022 5.550 5.790 5.280 5.470 938,390 +0.06(+1.11%)
Jun 27, 2022 5.440 5.768 5.340 5.410 734,050 +0.01(+0.19%)
Jun 24, 2022 5.490 5.555 5.356 5.400 947,670 +0.01(+0.19%)
Jun 23, 2022 5.110 5.420 5.020 5.390 1,080,524 +0.36(+7.16%)
Jun 22, 2022 4.800 5.150 4.800 5.030 1,133,140 +0.02(+0.40%)
Jun 21, 2022 4.670 5.050 4.670 5.010 888,681 +0.46(+10.11%)
Jun 17, 2022 4.410 4.700 4.260 4.550 1,121,849 +0.39(+9.37%)
Jun 16, 2022 4.170 4.320 4.085 4.160 632,264 -0.21(-4.81%)
Jun 15, 2022 4.450 4.830 4.220 4.370 1,208,636 +0.00(+0.00%)
Jun 14, 2022 4.400 4.500 4.100 4.370 456,156 +0.13(+3.07%)
Jun 13, 2022 4.750 4.850 4.200 4.240 838,153 -0.72(-14.52%)
Jun 10, 2022 5.130 5.200 4.880 4.960 495,026 -0.16(-3.13%)
Jun 09, 2022 5.220 5.260 4.950 5.120 1,043,700 -0.42(-7.58%)
Jun 08, 2022 4.690 5.580 4.690 5.540 2,631,387 +0.88(+18.88%)
Jun 07, 2022 4.630 4.780 4.590 4.660 534,253 +0.05(+1.08%)
Jun 06, 2022 4.850 4.850 4.540 4.610 789,419 +0.16(+3.60%)
Jun 03, 2022 4.540 4.590 4.360 4.450 437,566 -0.22(-4.71%)
Jun 02, 2022 4.320 4.730 4.230 4.670 911,900 +0.44(+10.40%)
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.