Canada markets closed

Dingdong (Cayman) Limited (DDL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4100-0.6600 (-13.02%)
At close: 04:00PM EDT
4.6400 +0.23 (+5.22%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20225.18005.20004.38004.41004.41001,465,200
May 19, 20224.71005.11004.71005.07005.07001,722,200
May 18, 20224.98005.16004.73004.79004.79001,327,200
May 17, 20225.20005.31004.94005.07005.07001,947,800
May 16, 20224.94005.20504.80004.93004.93002,322,400
May 13, 20224.55004.84004.47004.75004.75001,578,200
May 12, 20223.93004.49003.84004.44004.44001,658,200
May 11, 20224.50004.50003.95004.00004.00002,146,100
May 10, 20224.22004.52104.15004.39004.39001,863,200
May 09, 20223.85004.23003.84004.06004.06001,822,900
May 06, 20224.30004.31003.74003.99003.99002,704,300
May 05, 20224.93004.99804.00004.11004.11002,347,400
May 04, 20225.09005.30504.83205.25005.25001,479,100
May 03, 20225.24005.35505.07005.26005.26001,164,000
May 02, 20225.25005.51005.12005.39005.39001,548,600
Apr 29, 20225.62005.63005.22005.31005.31002,264,800
Apr 28, 20225.22005.40004.82005.12005.12001,326,300
Apr 27, 20225.37005.48005.05005.19005.19001,371,400
Apr 26, 20225.49005.69005.17405.28005.28001,586,800
Apr 25, 20225.02005.55004.73005.52005.52003,370,700
Apr 22, 20225.27005.59005.00005.15005.15001,537,900
Apr 21, 20225.28005.30004.83005.27005.27001,605,300
Apr 20, 20225.47005.51005.18505.38005.38001,147,200
Apr 19, 20224.90005.55004.84005.52005.52003,806,800
Apr 18, 20225.20005.20004.67004.94004.94002,246,400
Apr 14, 20225.26005.41005.10005.33005.33002,506,400
Apr 13, 20225.19005.62005.13005.26005.26002,457,100
Apr 12, 20225.67005.67004.90105.30005.30003,163,400
Apr 11, 20225.44006.03805.20005.45005.45007,187,700
Apr 08, 20226.36006.40005.20005.24005.24005,714,400
Apr 07, 20227.07007.09005.56006.15006.150011,863,800
Apr 06, 20226.51007.30006.17006.78006.780017,932,400
Apr 05, 20224.82007.20004.71106.86006.860048,437,600
Apr 04, 20223.85005.33003.76104.70004.70008,390,100
Apr 01, 20223.76003.85003.55003.65003.65001,128,400
Mar 31, 20223.82003.86003.51103.55003.5500839,800
Mar 30, 20224.00004.13103.79503.91003.9100920,100
Mar 29, 20224.18004.18003.94003.95003.95001,354,200
Mar 28, 20223.75003.96003.65003.95003.95002,003,600
Mar 25, 20223.65003.67003.43003.47003.47001,172,500
Mar 24, 20224.17004.19003.65303.84003.84001,597,000
Mar 23, 20224.06004.57003.93004.05004.05002,702,600
Mar 22, 20223.66004.20003.63003.97003.97002,199,600
Mar 21, 20223.67003.79003.35003.42003.42001,337,300
Mar 18, 20223.90004.39003.69003.74003.74002,765,000
Mar 17, 20223.73003.98003.55003.79003.79002,068,700
Mar 16, 20223.34004.30003.08004.25004.25004,852,500
Mar 15, 20222.99003.10002.51002.55002.55001,299,000
Mar 14, 20223.50003.78002.92002.95002.95001,190,800
Mar 11, 20224.95005.02003.61003.78003.78001,125,100
Mar 10, 20225.10005.10004.48004.52004.5200330,200
Mar 09, 20225.42005.44905.08005.12005.1200253,600
Mar 08, 20224.77005.24004.65005.21005.2100315,400
Mar 07, 20224.62004.85904.53004.71004.7100266,300
Mar 04, 20224.60004.70004.47004.58004.5800179,200
Mar 03, 20224.68004.99704.60004.70004.7000441,800
Mar 02, 20224.53004.64004.37504.59004.5900151,100
Mar 01, 20224.35004.57004.35004.44004.4400314,700
Feb 28, 20224.54004.73004.25504.32004.3200408,200
Feb 25, 20225.09005.09004.46004.52004.5200904,600
Feb 24, 20224.53005.02004.33005.02005.0200688,100
Feb 23, 20225.88005.88004.82004.85004.8500626,500
Feb 22, 20225.80006.26005.56005.72005.7200681,300
Feb 18, 20226.53006.98006.00006.02006.0200439,600
Feb 17, 20227.01007.49006.60006.65006.6500319,900
Feb 16, 20227.09007.30006.76007.20007.2000384,000
Feb 15, 20227.01007.46006.72007.30007.3000910,500
Feb 14, 20226.44007.48006.41007.43007.4300328,700
Feb 11, 20227.42007.50006.38006.51006.5100452,400
Feb 10, 20227.00007.90007.00007.48007.48001,947,900
Feb 09, 20226.00007.34006.00007.20007.20001,106,600
Feb 08, 20225.53006.03005.53005.91005.9100350,600
Feb 07, 20225.41005.86005.28005.53005.5300182,500
Feb 04, 20225.21005.49005.06205.46005.460087,100
Feb 03, 20224.88005.32004.80005.21005.2100152,600
Feb 02, 20225.19005.27904.85005.01005.0100304,000
Feb 01, 20225.23005.34004.95005.15005.1500319,500
Jan 31, 20224.38005.01304.32005.01005.0100432,300
Jan 28, 20224.02004.54003.90104.48004.4800314,000
Jan 27, 20224.23004.57204.11004.13004.1300427,500
Jan 26, 20224.55004.74004.03004.20004.20002,229,900
Jan 25, 20225.03005.28004.41004.55004.55002,324,400
Jan 24, 20224.74005.24004.65004.86004.86001,115,500
Jan 21, 20225.60005.63904.70004.95004.95001,056,600
Jan 20, 20226.26006.54005.72005.79005.7900981,500
Jan 19, 20227.85008.06005.73006.10006.10002,486,900
Jan 18, 20228.50008.65008.00008.00008.0000243,000
Jan 14, 202210.300010.30007.75008.63008.6300494,900
Jan 13, 202211.420011.898010.120010.130010.1300163,700
Jan 12, 202212.000012.370011.310011.320011.3200113,000
Jan 11, 202211.400012.530011.260011.900011.9000198,600
Jan 10, 202212.060012.210011.450011.930011.9300104,000
Jan 07, 202212.830013.109012.050012.350012.3500125,900
Jan 06, 202213.800014.180012.850012.850012.8500123,600
Jan 05, 202213.980014.733013.880013.960013.960058,100
Jan 04, 202215.570015.788013.740014.260014.2600132,200
Jan 03, 202216.460016.710015.010015.040015.0400159,900
Dec 31, 202114.790022.530014.750016.170016.1700805,900
Dec 30, 202113.660015.720013.660015.080015.080077,300
Dec 29, 202113.830014.360013.180014.090014.090045,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...