Skip to main content

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.200 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.760 3.860 3.710 3.860 581,374 +0.10(+2.66%)
Mar 30, 2023 3.770 3.885 3.660 3.760 775,698 +0.07(+1.90%)
Mar 29, 2023 3.620 3.750 3.540 3.690 530,377 +0.07(+1.93%)
Mar 28, 2023 3.640 3.690 3.500 3.620 648,692 +0.04(+1.12%)
Mar 27, 2023 3.590 3.606 3.385 3.580 607,006 -0.03(-0.83%)
Mar 24, 2023 3.540 3.775 3.530 3.610 551,043 +0.00(+0.00%)
Mar 23, 2023 3.500 3.640 3.500 3.610 619,198 +0.19(+5.56%)
Mar 22, 2023 3.550 3.590 3.420 3.420 1,146,918 -0.17(-4.74%)
Mar 21, 2023 3.460 3.620 3.210 3.590 1,330,084 +0.22(+6.53%)
Mar 20, 2023 3.910 3.910 3.350 3.370 1,570,676 -0.63(-15.75%)
Mar 17, 2023 3.900 4.020 3.790 4.000 6,035,572 +0.11(+2.83%)
Mar 16, 2023 3.640 3.950 3.580 3.890 848,102 +0.20(+5.42%)
Mar 15, 2023 3.650 3.940 3.585 3.690 951,860 -0.01(-0.27%)
Mar 14, 2023 4.090 4.110 3.700 3.700 1,235,992 -0.42(-10.19%)
Mar 13, 2023 4.240 4.340 4.010 4.120 1,041,718 -0.16(-3.74%)
Mar 10, 2023 4.410 4.450 4.250 4.280 475,699 -0.19(-4.25%)
Mar 09, 2023 4.770 4.850 4.370 4.470 886,590 -0.39(-8.02%)
Mar 08, 2023 4.680 4.910 4.590 4.860 923,370 +0.09(+1.89%)
Mar 07, 2023 4.550 4.810 4.540 4.770 1,145,264 +0.13(+2.80%)
Mar 06, 2023 4.650 4.770 4.540 4.640 466,500 -0.04(-0.85%)
Mar 03, 2023 4.770 4.770 4.520 4.680 595,620 +0.03(+0.65%)
Mar 02, 2023 4.330 4.710 4.310 4.650 766,999 +0.26(+5.92%)
Mar 01, 2023 4.700 4.740 4.285 4.390 947,195 -0.14(-3.09%)
Feb 28, 2023 4.650 4.820 4.415 4.530 1,056,626 -0.17(-3.62%)
Feb 27, 2023 4.750 4.840 4.580 4.700 704,117 +0.01(+0.21%)
Feb 24, 2023 4.660 4.775 4.640 4.690 505,471 -0.12(-2.49%)
Feb 23, 2023 5.180 5.180 4.635 4.810 1,091,767 -0.34(-6.60%)
Feb 22, 2023 5.100 5.350 4.870 5.150 1,262,496 +0.01(+0.19%)
Feb 21, 2023 4.720 5.250 4.660 5.140 2,840,609 +0.62(+13.72%)
Feb 17, 2023 5.410 5.849 4.335 4.520 4,780,585 -0.68(-13.08%)
Feb 16, 2023 6.080 6.390 5.100 5.200 2,353,289 -1.00(-16.13%)
Feb 15, 2023 5.800 6.620 5.720 6.200 4,324,666 +0.32(+5.44%)
Feb 14, 2023 5.100 6.200 4.930 5.880 5,257,162 +0.99(+20.25%)
Feb 13, 2023 5.780 6.160 4.870 4.890 5,897,801 -0.03(-0.61%)
Feb 10, 2023 5.000 5.010 4.620 4.920 795,343 -0.01(-0.20%)
Feb 09, 2023 5.410 5.420 4.900 4.930 843,137 -0.29(-5.56%)
Feb 08, 2023 5.390 5.390 5.200 5.220 275,553 -0.21(-3.87%)
Feb 07, 2023 5.300 5.485 5.300 5.430 356,085 +0.16(+3.04%)
Feb 06, 2023 5.230 5.520 5.120 5.270 623,724 +0.08(+1.54%)
Feb 03, 2023 5.310 5.400 5.180 5.190 529,858 -0.17(-3.17%)
Feb 02, 2023 5.520 5.559 5.290 5.360 611,262 -0.24(-4.29%)
Feb 01, 2023 5.190 5.630 5.190 5.600 1,061,667 +0.55(+10.89%)
Jan 31, 2023 4.790 5.180 4.760 5.050 583,151 +0.29(+6.09%)
Jan 30, 2023 4.950 4.960 4.660 4.760 934,404 -0.36(-7.03%)
Jan 27, 2023 5.260 5.400 5.090 5.120 485,907 -0.08(-1.54%)
Jan 26, 2023 5.320 5.320 5.020 5.200 704,718 -0.09(-1.70%)
Jan 25, 2023 5.180 5.340 4.850 5.290 708,572 +0.10(+1.93%)
Jan 24, 2023 5.640 5.690 5.135 5.190 621,389 -0.38(-6.82%)
Jan 23, 2023 5.900 5.900 5.410 5.570 637,195 -0.30(-5.11%)
Jan 20, 2023 5.680 5.940 5.300 5.870 720,287 +0.31(+5.58%)
Jan 19, 2023 5.190 5.625 5.190 5.560 1,027,570 +0.40(+7.75%)
Jan 18, 2023 5.490 5.680 5.140 5.160 442,166 -0.29(-5.32%)
Jan 17, 2023 5.730 5.800 5.310 5.450 915,003 -0.19(-3.37%)
Jan 13, 2023 5.970 6.470 5.440 5.640 1,553,783 -0.31(-5.21%)
Jan 12, 2023 5.880 5.960 5.540 5.950 376,708 -0.04(-0.67%)
Jan 11, 2023 6.220 6.290 5.730 5.990 869,153 -0.38(-5.97%)
Jan 10, 2023 5.810 6.430 5.570 6.370 593,967 +0.67(+11.75%)
Jan 09, 2023 6.150 6.380 5.670 5.700 1,052,059 -0.29(-4.84%)
Jan 06, 2023 6.300 6.380 5.830 5.990 1,063,525 -0.48(-7.42%)
Jan 05, 2023 5.250 6.900 5.200 6.470 2,543,097 +1.13(+21.16%)
Jan 04, 2023 4.630 5.500 4.550 5.340 1,315,003 +0.92(+20.81%)
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.