Dingdong [Cayman] Ltd ADR (NY: DDL )

1.220 +0.020 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.30 21.49 20.02 20.17 38,689 -1.14(-5.35%)
Aug 30, 2021 22.88 22.88 21.20 21.31 36,214 -0.05(-0.23%)
Aug 27, 2021 22.94 23.19 21.38 21.36 39,028 -1.53(-6.68%)
Aug 26, 2021 21.25 23.00 21.25 22.89 34,659 +1.64(+7.72%)
Aug 25, 2021 21.46 21.46 20.93 21.25 16,821 -0.25(-1.16%)
Aug 24, 2021 20.55 21.69 20.55 21.50 96,601 +1.42(+7.07%)
Aug 23, 2021 19.90 20.34 19.89 20.08 14,385 +0.32(+1.62%)
Aug 20, 2021 19.70 19.84 19.23 19.76 35,915 +0.21(+1.07%)
Aug 19, 2021 19.20 19.80 18.91 19.55 39,557 -0.27(-1.36%)
Aug 18, 2021 19.92 19.92 19.14 19.82 65,218 +0.30(+1.54%)
Aug 17, 2021 17.81 19.72 18.22 19.52 53,921 +1.30(+7.14%)
Aug 16, 2021 18.96 18.97 17.30 18.22 84,312 -0.16(-0.87%)
Aug 13, 2021 21.05 21.70 18.31 18.38 344,765 -3.05(-14.23%)
Aug 12, 2021 21.02 21.63 20.70 21.43 78,491 +0.76(+3.68%)
Aug 11, 2021 21.11 21.55 20.57 20.67 40,616 -0.55(-2.59%)
Aug 10, 2021 21.86 22.20 20.90 21.22 55,225 -0.20(-0.93%)
Aug 09, 2021 20.96 21.89 20.82 21.42 61,900 +0.65(+3.13%)
Aug 06, 2021 22.10 22.60 20.55 20.77 94,923 -1.33(-6.02%)
Aug 05, 2021 22.19 22.79 22.00 22.10 74,856 -0.01(-0.05%)
Aug 04, 2021 23.17 23.60 22.00 22.11 164,371 -1.04(-4.49%)
Aug 03, 2021 24.54 24.54 22.53 23.15 280,897 -1.39(-5.66%)
Aug 02, 2021 24.89 24.94 24.30 24.54 28,206 -0.29(-1.17%)
Jul 30, 2021 24.29 24.88 23.72 24.83 54,923 +0.92(+3.85%)
Jul 29, 2021 25.95 26.22 23.45 23.91 273,737 -2.31(-8.81%)
Jul 28, 2021 22.98 26.22 22.98 26.22 181,303 +3.82(+17.05%)
Jul 27, 2021 19.05 22.43 18.88 22.40 360,283 +2.48(+12.45%)
Jul 26, 2021 20.00 20.31 18.87 19.92 285,483 -1.62(-7.52%)
Jul 23, 2021 22.01 22.20 21.05 21.54 202,574 -1.88(-8.03%)
Jul 22, 2021 23.46 23.77 23.30 23.42 38,945 -0.15(-0.64%)
Jul 21, 2021 23.28 23.82 23.15 23.57 70,996 +0.07(+0.30%)
Jul 20, 2021 23.80 23.90 23.12 23.50 55,802 +0.07(+0.30%)
Jul 19, 2021 23.09 24.14 23.01 23.43 120,070 -0.10(-0.42%)
Jul 16, 2021 23.79 24.12 23.15 23.53 142,136 -0.21(-0.88%)
Jul 15, 2021 23.52 24.48 23.32 23.74 373,131 +0.47(+2.02%)
Jul 14, 2021 23.41 23.91 22.53 23.27 300,077 -0.23(-0.98%)
Jul 13, 2021 24.00 24.88 23.33 23.50 343,514 +0.00(+0.00%)
Jul 12, 2021 25.52 25.71 23.09 23.50 266,701 -1.69(-6.71%)
Jul 09, 2021 26.85 26.92 25.19 25.19 287,259 -0.29(-1.14%)
Jul 08, 2021 25.00 27.50 24.51 25.48 385,816 -0.71(-2.71%)
Jul 07, 2021 27.01 27.31 25.60 26.19 236,548 -0.33(-1.24%)
Jul 06, 2021 27.40 28.50 25.89 26.52 594,833 -2.29(-7.95%)
Jul 02, 2021 30.91 31.36 27.20 28.81 802,086 -3.76(-11.54%)
Jul 01, 2021 34.01 39.50 30.30 32.57 1,386,024 -5.73(-14.96%)
Jun 30, 2021 25.28 46.00 25.09 38.30 7,264,097 +14.78(+62.84%)
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.