Skip to main content

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.860 -0.040 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.900 1.970 1.820 1.860 286,364 -0.04(-2.11%)
Jun 13, 2024 1.780 1.955 1.760 1.900 522,872 +0.18(+10.47%)
Jun 12, 2024 1.890 1.915 1.710 1.720 516,269 -0.16(-8.51%)
Jun 11, 2024 1.920 1.945 1.860 1.880 245,774 -0.06(-3.09%)
Jun 10, 2024 1.920 1.990 1.910 1.940 123,173 +0.02(+1.04%)
Jun 07, 2024 2.010 2.020 1.920 1.920 179,819 -0.12(-5.88%)
Jun 06, 2024 2.060 2.120 1.980 2.040 396,372 +0.04(+2.00%)
Jun 05, 2024 2.210 2.360 1.960 2.000 889,513 -0.19(-8.68%)
Jun 04, 2024 2.030 2.219 2.020 2.190 302,224 +0.15(+7.35%)
Jun 03, 2024 2.100 2.100 2.030 2.040 217,731 -0.04(-1.92%)
May 31, 2024 2.110 2.110 2.060 2.080 163,732 -0.02(-0.95%)
May 30, 2024 2.080 2.110 2.050 2.100 313,855 +0.00(+0.00%)
May 29, 2024 2.120 2.120 2.060 2.100 299,584 -0.04(-1.87%)
May 28, 2024 2.160 2.215 2.060 2.140 539,800 +0.01(+0.47%)
May 24, 2024 2.280 2.340 2.060 2.130 836,815 -0.12(-5.33%)
May 23, 2024 2.130 2.330 1.980 2.250 1,294,614 +0.12(+5.63%)
May 22, 2024 1.950 2.139 1.950 2.130 1,209,213 +0.21(+10.94%)
May 21, 2024 1.850 1.950 1.830 1.920 641,148 +0.07(+3.78%)
May 20, 2024 1.790 1.870 1.760 1.850 681,040 +0.06(+3.35%)
May 17, 2024 1.890 1.905 1.750 1.790 890,439 -0.11(-5.79%)
May 16, 2024 1.880 1.940 1.840 1.900 679,957 -0.01(-0.52%)
May 15, 2024 1.820 1.922 1.750 1.910 1,276,640 +0.11(+6.11%)
May 14, 2024 1.850 1.940 1.770 1.800 1,104,379 -0.02(-1.10%)
May 13, 2024 2.040 2.060 1.700 1.820 3,124,899 -0.34(-15.74%)
May 10, 2024 1.930 2.170 1.930 2.160 1,692,318 +0.29(+15.51%)
May 09, 2024 1.700 1.930 1.700 1.870 1,095,704 +0.20(+11.98%)
May 08, 2024 1.670 1.780 1.660 1.670 505,588 +0.05(+3.09%)
May 07, 2024 1.560 1.730 1.550 1.620 612,420 +0.08(+5.19%)
May 06, 2024 1.500 1.560 1.500 1.540 176,228 +0.03(+1.99%)
May 03, 2024 1.480 1.590 1.480 1.510 520,991 +0.05(+3.42%)
May 02, 2024 1.410 1.490 1.400 1.460 362,246 +0.05(+3.55%)
May 01, 2024 1.350 1.440 1.350 1.410 213,461 +0.04(+2.92%)
Apr 30, 2024 1.320 1.370 1.320 1.370 172,295 +0.03(+2.24%)
Apr 29, 2024 1.280 1.355 1.280 1.340 278,851 +0.08(+6.35%)
Apr 26, 2024 1.240 1.380 1.240 1.260 613,873 +0.03(+2.44%)
Apr 25, 2024 1.200 1.250 1.200 1.230 58,521 +0.01(+0.82%)
Apr 24, 2024 1.250 1.260 1.180 1.220 118,404 +0.00(+0.00%)
Apr 23, 2024 1.120 1.240 1.120 1.220 374,935 +0.07(+6.09%)
Apr 22, 2024 1.190 1.190 1.150 1.150 87,175 +0.00(+0.00%)
Apr 19, 2024 1.120 1.185 1.100 1.150 200,017 +0.07(+6.48%)
Apr 18, 2024 1.170 1.200 1.080 1.080 445,585 -0.05(-4.42%)
Apr 17, 2024 1.140 1.200 1.120 1.130 226,091 +0.01(+0.89%)
Apr 16, 2024 1.180 1.180 1.120 1.120 155,643 -0.03(-2.61%)
Apr 15, 2024 1.240 1.240 1.140 1.150 149,246 -0.06(-4.96%)
Apr 12, 2024 1.310 1.310 1.110 1.210 598,542 -0.11(-8.33%)
Apr 11, 2024 1.310 1.360 1.300 1.320 123,060 +0.01(+0.76%)
Apr 10, 2024 1.400 1.400 1.270 1.310 84,070 +0.02(+1.55%)
Apr 09, 2024 1.310 1.330 1.280 1.290 106,567 -0.02(-1.53%)
Apr 08, 2024 1.270 1.360 1.270 1.310 135,211 +0.03(+2.34%)
Apr 05, 2024 1.290 1.310 1.260 1.280 63,773 +0.03(+2.40%)
Apr 04, 2024 1.390 1.390 1.250 1.250 146,988 -0.10(-7.41%)
Apr 03, 2024 1.260 1.400 1.250 1.350 297,909 +0.05(+3.85%)
Apr 02, 2024 1.200 1.320 1.200 1.300 157,010 +0.08(+6.56%)
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.