Canada markets closed

Dingdong (Cayman) Limited (DDL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1000-0.0400 (-1.87%)
At close: 04:00PM EDT
2.0806 -0.01 (-0.69%)
After hours: 04:06PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20242.12002.12002.06002.10002.1000299,581
May 28, 20242.16002.21502.06002.14002.1400539,400
May 24, 20242.28002.34002.06002.13002.1300835,800
May 23, 20242.13002.33001.98002.25002.25001,295,000
May 22, 20241.95002.13901.95002.13002.13001,213,900
May 21, 20241.85001.95001.83001.92001.9200641,200
May 20, 20241.79001.87001.76001.85001.8500681,000
May 17, 20241.89001.90501.75001.79001.7900890,400
May 16, 20241.88001.94001.84001.90001.9000680,000
May 15, 20241.82001.92201.75001.91001.91001,279,100
May 14, 20241.85001.94001.77001.80001.80001,104,400
May 13, 20242.04002.06001.70001.82001.82003,129,400
May 10, 20241.93002.17001.93002.16002.16001,692,300
May 09, 20241.70001.93001.70001.87001.87001,096,700
May 08, 20241.67001.78001.66001.67001.6700506,100
May 07, 20241.56001.73001.55001.62001.6200620,500
May 06, 20241.50001.56001.50001.54001.5400176,200
May 03, 20241.48001.59001.48001.51001.5100521,000
May 02, 20241.41001.49001.40001.46001.4600362,200
May 01, 20241.35001.44001.35001.41001.4100213,500
Apr 30, 20241.32001.37001.32001.37001.3700172,800
Apr 29, 20241.28001.35501.28001.34001.3400278,900
Apr 26, 20241.24001.38001.24001.26001.2600613,900
Apr 25, 20241.20001.25001.20001.23001.230058,500
Apr 24, 20241.25001.26001.18001.22001.2200118,400
Apr 23, 20241.12001.24001.12001.22001.2200375,800
Apr 22, 20241.19001.19001.15001.15001.150087,200
Apr 19, 20241.12001.18501.10001.15001.1500199,000
Apr 18, 20241.17001.20001.08001.08001.0800445,600
Apr 17, 20241.14001.20001.12001.13001.1300226,100
Apr 16, 20241.18001.18001.12001.12001.1200156,200
Apr 15, 20241.24001.24001.14001.15001.1500149,400
Apr 12, 20241.31001.31001.11001.21001.2100598,500
Apr 11, 20241.31001.36001.30001.32001.3200123,100
Apr 10, 20241.40001.40001.27001.31001.310084,100
Apr 09, 20241.31001.33001.28001.29001.2900108,900
Apr 08, 20241.27001.36001.27001.31001.3100135,200
Apr 05, 20241.29001.31001.26001.28001.280063,800
Apr 04, 20241.39001.39001.25001.25001.2500147,000
Apr 03, 20241.26001.40001.25001.35001.3500297,900
Apr 02, 20241.20001.32001.20001.30001.3000157,300
Apr 01, 20241.22001.25001.20001.22001.220063,400
Mar 28, 20241.22001.24001.19001.22001.2200156,200
Mar 27, 20241.18001.22001.17501.20001.200091,200
Mar 26, 20241.20001.25001.18001.18001.1800145,200
Mar 25, 20241.16001.26501.15001.25001.2500303,300
Mar 22, 20241.20001.20501.15001.15001.1500360,900
Mar 21, 20241.23001.25001.20001.20001.2000197,900
Mar 20, 20241.23001.24001.21001.22001.2200189,400
Mar 19, 20241.26001.26001.20001.22001.2200235,500
Mar 18, 20241.30001.33001.26001.26001.2600237,800
Mar 15, 20241.31001.35001.25001.30001.3000177,000
Mar 14, 20241.39001.39001.26001.29001.2900307,700
Mar 13, 20241.49001.49001.36001.38001.3800354,400
Mar 12, 20241.50001.57001.48001.51001.5100335,900
Mar 11, 20241.40001.49001.40001.47001.4700404,200
Mar 08, 20241.34001.41001.34001.40001.4000215,900
Mar 07, 20241.37001.40001.31001.34001.3400280,700
Mar 06, 20241.29001.40001.26701.37001.3700474,500
Mar 05, 20241.28001.32001.20001.25001.2500444,600
Mar 04, 20241.17001.33001.15001.31001.3100913,500
Mar 01, 20241.19001.23001.11501.16001.1600242,000
Feb 29, 20241.22001.25001.11101.15001.15002,404,500
Feb 28, 20241.23001.35001.17001.28001.2800551,600
Feb 27, 20241.13001.24701.13001.20001.2000456,200
Feb 26, 20241.13001.18001.09001.10001.1000366,900
Feb 23, 20241.13001.14001.09001.13001.1300551,100
Feb 22, 20241.15001.16001.10001.14001.1400351,000
Feb 21, 20241.23001.24001.12001.14001.1400301,100
Feb 20, 20241.24001.28901.16001.17001.1700340,700
Feb 16, 20241.22001.27001.20001.25001.2500284,600
Feb 15, 20241.25001.25001.17001.21001.2100384,300
Feb 14, 20241.30001.30001.24001.24001.2400162,400
Feb 13, 20241.38001.38001.24001.26001.2600255,600
Feb 12, 20241.28001.40001.28001.38001.380089,300
Feb 09, 20241.31001.32001.28501.29001.290070,600
Feb 08, 20241.29001.36001.27001.32001.3200151,000
Feb 07, 20241.40001.40001.30001.34001.3400321,100
Feb 06, 20241.42001.47001.41101.44001.440094,100
Feb 05, 20241.38001.41001.35101.38001.3800142,600
Feb 02, 20241.40001.46001.38001.42001.4200174,000
Feb 01, 20241.42001.46001.38001.41001.4100104,400
Jan 31, 20241.30001.47001.30001.41001.4100346,000
Jan 30, 20241.53001.53001.32501.33001.3300302,900
Jan 29, 20241.37001.53001.33001.46001.4600600,900
Jan 26, 20241.31001.35001.29001.30001.3000182,200
Jan 25, 20241.35001.35001.30001.35001.3500167,800
Jan 24, 20241.30001.39001.27501.31001.3100548,300
Jan 23, 20241.21001.26001.21001.25001.2500146,800
Jan 22, 20241.15001.23501.15001.19001.1900184,800
Jan 19, 20241.18001.29501.16001.23001.2300337,500
Jan 18, 20241.09001.26001.08501.18001.1800453,600
Jan 17, 20241.12001.14001.06501.09001.0900581,400
Jan 16, 20241.26001.26001.17001.18001.1800349,000
Jan 12, 20241.26001.32001.20501.25001.2500374,600
Jan 11, 20241.20001.30001.20001.28001.2800302,400
Jan 10, 20241.28001.32001.18001.19001.1900562,400
Jan 09, 20241.38001.41001.31001.32001.3200341,200
Jan 08, 20241.48001.50001.38001.39001.3900461,800
Jan 05, 20241.52001.60001.49001.50001.5000360,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...