Dingdong [Cayman] Ltd ADR (NY: DDL )

5.720 +0.240 (+4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 5.350 5.730 5.260 5.720 802,966 +0.24(+4.38%)
Jul 01, 2022 5.530 5.750 5.305 5.480 577,525 -0.05(-0.90%)
Jun 30, 2022 5.200 5.630 5.180 5.530 951,554 +0.21(+3.95%)
Jun 29, 2022 5.360 5.490 5.270 5.320 469,105 -0.15(-2.74%)
Jun 28, 2022 5.550 5.790 5.280 5.470 938,390 +0.06(+1.11%)
Jun 27, 2022 5.440 5.768 5.340 5.410 734,050 +0.01(+0.19%)
Jun 24, 2022 5.490 5.555 5.356 5.400 947,670 +0.01(+0.19%)
Jun 23, 2022 5.110 5.420 5.020 5.390 1,080,524 +0.36(+7.16%)
Jun 22, 2022 4.800 5.150 4.800 5.030 1,133,140 +0.02(+0.40%)
Jun 21, 2022 4.670 5.050 4.670 5.010 888,681 +0.46(+10.11%)
Jun 17, 2022 4.410 4.700 4.260 4.550 1,121,849 +0.39(+9.37%)
Jun 16, 2022 4.170 4.320 4.085 4.160 632,264 -0.21(-4.81%)
Jun 15, 2022 4.450 4.830 4.220 4.370 1,208,636 +0.00(+0.00%)
Jun 14, 2022 4.400 4.500 4.100 4.370 456,156 +0.13(+3.07%)
Jun 13, 2022 4.750 4.850 4.200 4.240 838,153 -0.72(-14.52%)
Jun 10, 2022 5.130 5.200 4.880 4.960 495,026 -0.16(-3.13%)
Jun 09, 2022 5.220 5.260 4.950 5.120 1,043,700 -0.42(-7.58%)
Jun 08, 2022 4.690 5.580 4.690 5.540 2,631,387 +0.88(+18.88%)
Jun 07, 2022 4.630 4.780 4.590 4.660 534,253 +0.05(+1.08%)
Jun 06, 2022 4.850 4.850 4.540 4.610 789,419 +0.16(+3.60%)
Jun 03, 2022 4.540 4.590 4.360 4.450 437,566 -0.22(-4.71%)
Jun 02, 2022 4.320 4.730 4.230 4.670 911,900 +0.44(+10.40%)
Jun 01, 2022 4.490 4.530 4.130 4.230 741,565 -0.27(-6.00%)
May 31, 2022 4.700 4.750 4.450 4.500 735,991 -0.19(-4.05%)
May 27, 2022 4.410 4.690 4.310 4.690 1,143,367 +0.24(+5.39%)
May 26, 2022 4.150 4.475 4.101 4.450 613,700 +0.27(+6.46%)
May 25, 2022 3.970 4.280 3.934 4.180 633,372 +0.20(+5.03%)
May 24, 2022 3.950 4.070 3.489 3.980 1,940,795 -0.04(-1.00%)
May 23, 2022 4.460 4.499 4.000 4.020 1,058,655 -0.39(-8.84%)
May 20, 2022 5.180 5.200 4.380 4.410 1,462,707 -0.66(-13.02%)
May 19, 2022 4.710 5.110 4.710 5.070 1,720,275 +0.28(+5.85%)
May 18, 2022 4.980 5.160 4.730 4.790 1,326,012 -0.28(-5.52%)
May 17, 2022 5.200 5.310 4.940 5.070 1,945,192 +0.14(+2.84%)
May 16, 2022 4.940 5.205 4.800 4.930 2,322,428 +0.18(+3.79%)
May 13, 2022 4.550 4.840 4.470 4.750 1,578,427 +0.31(+6.98%)
May 12, 2022 3.930 4.490 3.840 4.440 1,657,732 +0.44(+11.00%)
May 11, 2022 4.500 4.500 3.950 4.000 2,146,079 -0.39(-8.88%)
May 10, 2022 4.220 4.521 4.150 4.390 1,861,747 +0.33(+8.13%)
May 09, 2022 3.850 4.230 3.840 4.060 1,822,327 +0.07(+1.75%)
May 06, 2022 4.300 4.310 3.740 3.990 2,707,079 -0.12(-2.92%)
May 05, 2022 4.930 4.998 4.000 4.110 2,344,630 -1.14(-21.71%)
May 04, 2022 5.090 5.305 4.832 5.250 1,477,544 -0.01(-0.19%)
May 03, 2022 5.240 5.355 5.070 5.260 1,164,022 -0.13(-2.41%)
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.