Skip to main content

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, 2023 2.000 2.100 1.985 2.050 566,363 +0.03(+1.49%)
Aug 30, 2023 2.000 2.070 1.950 2.020 541,044 +0.00(+0.00%)
Aug 29, 2023 2.160 2.210 1.988 2.020 1,480,225 -0.14(-6.48%)
Aug 28, 2023 2.000 2.251 2.000 2.160 642,726 +0.21(+10.77%)
Aug 25, 2023 1.910 1.990 1.910 1.950 243,869 +0.02(+1.04%)
Aug 24, 2023 2.010 2.040 1.900 1.930 293,231 -0.07(-3.50%)
Aug 23, 2023 2.190 2.200 1.965 2.000 730,800 -0.17(-7.83%)
Aug 22, 2023 2.250 2.303 2.130 2.170 339,516 -0.07(-3.13%)
Aug 21, 2023 2.220 2.300 2.210 2.240 194,684 -0.01(-0.44%)
Aug 18, 2023 2.180 2.280 2.180 2.250 212,636 +0.00(+0.00%)
Aug 17, 2023 2.210 2.340 2.190 2.250 310,592 +0.09(+4.17%)
Aug 16, 2023 2.300 2.380 2.160 2.160 632,947 -0.18(-7.69%)
Aug 15, 2023 2.390 2.400 2.315 2.340 170,545 -0.08(-3.31%)
Aug 14, 2023 2.460 2.480 2.340 2.420 458,016 +0.07(+2.98%)
Aug 11, 2023 2.420 2.450 2.330 2.350 358,249 -0.10(-4.08%)
Aug 10, 2023 2.550 2.590 2.430 2.450 465,170 -0.05(-2.00%)
Aug 09, 2023 2.590 2.600 2.480 2.500 230,914 -0.07(-2.72%)
Aug 08, 2023 2.480 2.570 2.440 2.570 300,348 -0.01(-0.39%)
Aug 07, 2023 2.620 2.640 2.480 2.580 694,979 -0.01(-0.39%)
Aug 04, 2023 2.620 2.750 2.500 2.590 543,057 +0.03(+1.17%)
Aug 03, 2023 2.570 2.620 2.550 2.560 456,530 +0.03(+1.19%)
Aug 02, 2023 2.730 2.730 2.520 2.530 1,001,045 -0.30(-10.60%)
Aug 01, 2023 2.790 2.910 2.695 2.830 1,248,924 -0.08(-2.75%)
Jul 31, 2023 2.920 2.980 2.750 2.910 1,084,428 -0.06(-2.02%)
Jul 28, 2023 2.840 3.000 2.840 2.970 517,256 +0.25(+9.19%)
Jul 27, 2023 2.900 2.920 2.710 2.720 476,221 -0.11(-3.89%)
Jul 26, 2023 2.680 2.910 2.650 2.830 563,191 +0.13(+4.81%)
Jul 25, 2023 2.750 2.869 2.641 2.700 767,742 +0.03(+1.12%)
Jul 24, 2023 2.670 2.730 2.550 2.670 628,194 +0.05(+1.91%)
Jul 21, 2023 2.710 2.720 2.610 2.620 252,436 -0.04(-1.50%)
Jul 20, 2023 2.760 2.760 2.630 2.660 275,359 -0.05(-1.85%)
Jul 19, 2023 2.770 2.860 2.680 2.710 622,382 -0.01(-0.37%)
Jul 18, 2023 2.830 2.889 2.719 2.720 403,949 -0.08(-2.86%)
Jul 17, 2023 2.850 2.870 2.771 2.800 369,236 -0.08(-2.78%)
Jul 14, 2023 3.040 3.040 2.830 2.880 686,322 -0.16(-5.26%)
Jul 13, 2023 3.010 3.170 3.000 3.040 837,779 +0.08(+2.70%)
Jul 12, 2023 2.900 3.010 2.859 2.960 353,476 +0.17(+6.09%)
Jul 11, 2023 2.780 2.820 2.705 2.790 519,227 +0.03(+1.09%)
Jul 10, 2023 2.970 3.030 2.715 2.760 1,133,095 -0.22(-7.38%)
Jul 07, 2023 2.770 3.050 2.740 2.980 810,519 +0.28(+10.37%)
Jul 06, 2023 2.750 2.800 2.640 2.700 699,438 -0.11(-3.91%)
Jul 05, 2023 2.900 2.910 2.790 2.810 507,483 -0.05(-1.75%)
Jul 03, 2023 3.130 3.180 2.840 2.860 431,640 -0.23(-7.44%)
Jun 30, 2023 3.270 3.270 3.090 3.090 475,484 -0.18(-5.50%)
Jun 29, 2023 3.180 3.290 3.160 3.270 168,356 +0.10(+3.15%)
Jun 28, 2023 3.200 3.220 3.130 3.170 305,074 -0.05(-1.55%)
Jun 27, 2023 3.180 3.235 3.150 3.220 155,876 +0.10(+3.21%)
Jun 26, 2023 3.040 3.180 3.020 3.120 347,370 +0.10(+3.31%)
Jun 23, 2023 3.140 3.160 2.980 3.020 243,721 -0.16(-5.03%)
Jun 22, 2023 3.030 3.210 2.965 3.180 468,936 +0.14(+4.61%)
Jun 21, 2023 3.010 3.120 3.010 3.040 225,469 +0.01(+0.33%)
Jun 20, 2023 3.200 3.242 3.010 3.030 465,157 -0.28(-8.46%)
Jun 16, 2023 3.260 3.330 3.130 3.310 555,087 +0.06(+1.85%)
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.