Canada markets closed

Dingdong (Cayman) Limited (DDL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.95+0.69 (+2.97%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202123.6223.9723.0023.9523.9530,100
Nov. 24, 202124.0024.0023.0623.2623.2639,000
Nov. 23, 202123.6024.1023.6024.0024.0036,600
Nov. 22, 202124.0024.0023.2223.2523.2539,200
Nov. 19, 202124.5024.5023.6124.0024.0078,000
Nov. 18, 202125.1525.3824.0024.6024.6085,300
Nov. 17, 202126.4326.4325.0625.1225.1288,800
Nov. 16, 202129.8729.8726.1726.2726.27111,400
Nov. 15, 202131.2033.8028.0029.2329.23260,300
Nov. 12, 202130.3530.8329.0929.5529.55180,200
Nov. 11, 202134.1434.1430.0030.0030.00135,300
Nov. 10, 202135.2635.8331.6233.3733.37459,000
Nov. 09, 202134.0037.3733.8836.4036.40207,200
Nov. 08, 202130.0334.5630.0034.4634.4666,100
Nov. 05, 202130.4730.4730.0030.0030.0022,500
Nov. 04, 202130.8230.9030.0030.2130.2115,700
Nov. 03, 202129.5830.9129.5830.9030.9040,300
Nov. 02, 202128.5029.7027.3429.6129.61100,400
Nov. 01, 202128.2028.3627.2928.3628.3623,000
Oct. 29, 202127.9028.1027.3628.0328.0316,000
Oct. 28, 202128.0028.0227.3127.8527.8550,500
Oct. 27, 202128.0028.5127.6928.0728.0738,900
Oct. 26, 202125.5728.0524.1728.0528.05132,200
Oct. 25, 202125.4325.4724.9725.4725.4714,000
Oct. 22, 202125.5825.7025.2025.5125.5118,200
Oct. 21, 202124.3525.5824.2325.5825.5868,100
Oct. 20, 202124.6124.8524.3024.5724.5722,000
Oct. 19, 202124.3024.6224.1524.6224.6218,900
Oct. 18, 202124.9524.9524.2224.4824.4814,400
Oct. 15, 202124.4724.8724.2524.8024.8065,400
Oct. 14, 202124.8524.8523.8624.5424.5425,400
Oct. 13, 202124.0624.7924.0024.7924.7943,300
Oct. 12, 202123.7724.0723.7724.0624.0611,900
Oct. 11, 202124.0524.1423.6523.7723.7717,400
Oct. 08, 202124.5024.5024.1124.1224.1211,200
Oct. 07, 202123.7224.2523.5024.1124.11120,700
Oct. 06, 202123.5723.7123.2623.7123.719,400
Oct. 05, 202123.4623.6323.0223.5223.526,400
Oct. 04, 202123.6023.7123.0723.5023.5016,800
Oct. 01, 202123.5023.8823.0923.7123.719,700
Sep. 30, 202123.6323.9023.0023.6723.6740,000
Sep. 29, 202123.4623.8823.3223.5023.5045,100
Sep. 28, 202123.4523.6923.4023.5323.5317,700
Sep. 27, 202123.5523.7823.0523.5723.5722,700
Sep. 24, 202123.0023.3123.0023.1523.1517,700
Sep. 23, 202123.1323.2523.0023.1323.139,700
Sep. 22, 202122.0523.1422.0023.1423.1431,600
Sep. 21, 202122.4222.5022.0022.0922.0930,000
Sep. 20, 202122.0423.1622.0322.5422.5441,700
Sep. 17, 202122.0722.5022.0022.1622.166,400
Sep. 16, 202122.2322.3422.1722.3422.344,200
Sep. 15, 202122.0022.4022.0022.3722.3760,100
Sep. 14, 202122.5022.8622.0122.1922.1918,600
Sep. 13, 202122.5022.8522.2622.5922.5954,600
Sep. 10, 202123.0023.2022.4922.5022.5036,400
Sep. 09, 202122.1123.2022.0722.9522.95119,700
Sep. 08, 202122.2022.5921.7022.1222.1248,800
Sep. 07, 202121.0822.2021.0822.1122.1135,100
Sep. 03, 202121.2321.6020.8721.1021.1026,900
Sep. 02, 202121.5021.7021.3221.3421.3429,900
Sep. 01, 202120.0121.7720.0121.3421.3460,700
Aug. 31, 202121.3021.4920.0220.1720.1738,700
Aug. 30, 202122.8822.8821.2021.3121.3136,200
Aug. 27, 202122.9423.1921.3621.3621.3639,000
Aug. 26, 202121.2523.0021.2522.8922.8934,700
Aug. 25, 202121.4621.4620.9321.2521.2516,800
Aug. 24, 202120.5521.6920.5521.5021.5096,600
Aug. 23, 202119.9020.3419.8920.0820.0814,400
Aug. 20, 202119.7019.8419.2319.7619.7635,900
Aug. 19, 202119.2019.8018.9119.5519.5539,600
Aug. 18, 202119.9219.9219.1419.8219.8265,200
Aug. 17, 202117.8119.7217.8119.5219.5253,900
Aug. 16, 202118.9618.9717.3018.2218.2284,300
Aug. 13, 202121.0521.7018.3118.3818.38344,700
Aug. 12, 202121.0221.6320.7021.4321.4378,500
Aug. 11, 202121.1121.5520.5720.6720.6740,600
Aug. 10, 202121.8622.2020.9021.2221.2255,200
Aug. 09, 202120.9621.8920.8221.4221.4261,900
Aug. 06, 202122.1022.6020.5520.7720.7794,900
Aug. 05, 202122.1922.7922.0022.1022.1074,900
Aug. 04, 202123.1723.5922.0022.1122.11164,400
Aug. 03, 202124.5424.5422.5323.1523.15280,800
Aug. 02, 202124.8924.9424.3024.5424.5428,200
Jul. 30, 202124.2924.8823.7224.8324.8354,900
Jul. 29, 202125.9526.2223.4523.9123.91273,700
Jul. 28, 202122.9826.2222.9826.2226.22181,300
Jul. 27, 202119.0522.4318.8822.4022.40360,700
Jul. 26, 202120.0020.3118.8719.9219.92285,500
Jul. 23, 202122.0122.2021.0521.5421.54202,600
Jul. 22, 202123.4623.7723.3023.4223.4238,900
Jul. 21, 202123.2823.8223.1523.5723.5771,100
Jul. 20, 202123.8023.9023.1223.5023.5055,800
Jul. 19, 202123.0824.1423.0123.4323.43120,100
Jul. 16, 202123.7924.1223.1523.5323.53142,000
Jul. 15, 202123.5224.4823.3223.7423.74373,100
Jul. 14, 202123.4123.9122.5323.2723.27300,700
Jul. 13, 202124.0024.8823.3323.5023.50343,300
Jul. 12, 202125.5225.7123.0923.5023.50266,700
Jul. 09, 202126.8526.9225.1925.1925.19287,300
Jul. 08, 202125.0027.5024.5125.4825.48385,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...