Skip to main content

Dingdong [Cayman] Ltd ADR (NY: DDL )

4.760 -0.360 (-7.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 4.950 4.960 4.660 4.760 934,404 -0.36(-7.03%)
Jan 27, 2023 5.260 5.400 5.090 5.120 485,907 -0.08(-1.54%)
Jan 26, 2023 5.320 5.320 5.020 5.200 704,718 -0.09(-1.70%)
Jan 25, 2023 5.180 5.340 4.850 5.290 708,572 +0.10(+1.93%)
Jan 24, 2023 5.640 5.690 5.135 5.190 621,389 -0.38(-6.82%)
Jan 23, 2023 5.900 5.900 5.410 5.570 637,195 -0.30(-5.11%)
Jan 20, 2023 5.680 5.940 5.300 5.870 720,287 +0.31(+5.58%)
Jan 19, 2023 5.190 5.625 5.190 5.560 1,027,570 +0.40(+7.75%)
Jan 18, 2023 5.490 5.680 5.140 5.160 442,166 -0.29(-5.32%)
Jan 17, 2023 5.730 5.800 5.310 5.450 915,003 -0.19(-3.37%)
Jan 13, 2023 5.970 6.470 5.440 5.640 1,553,783 -0.31(-5.21%)
Jan 12, 2023 5.880 5.960 5.540 5.950 376,708 -0.04(-0.67%)
Jan 11, 2023 6.220 6.290 5.730 5.990 869,153 -0.38(-5.97%)
Jan 10, 2023 5.810 6.430 5.570 6.370 594,131 +0.67(+11.75%)
Jan 09, 2023 6.150 6.380 5.670 5.700 1,052,059 -0.29(-4.84%)
Jan 06, 2023 6.300 6.380 5.830 5.990 1,063,525 -0.48(-7.42%)
Jan 05, 2023 5.250 6.900 5.200 6.470 2,543,097 +1.13(+21.16%)
Jan 04, 2023 4.630 5.500 4.550 5.340 1,315,003 +0.92(+20.81%)
Jan 03, 2023 4.380 4.630 4.350 4.420 277,564 +0.15(+3.51%)
Dec 30, 2022 4.050 4.380 4.050 4.270 249,183 +0.12(+2.89%)
Dec 29, 2022 4.160 4.200 4.050 4.150 384,626 +0.13(+3.23%)
Dec 28, 2022 4.320 4.350 3.990 4.020 312,912 -0.41(-9.26%)
Dec 27, 2022 4.500 4.630 4.330 4.430 258,444 -0.04(-0.89%)
Dec 23, 2022 4.790 4.790 4.360 4.470 444,302 -0.30(-6.29%)
Dec 22, 2022 4.880 5.020 4.730 4.770 193,397 -0.11(-2.25%)
Dec 21, 2022 4.950 4.950 4.700 4.880 243,702 +0.04(+0.83%)
Dec 20, 2022 4.670 5.000 4.560 4.840 580,091 +0.13(+2.76%)
Dec 19, 2022 4.530 4.760 4.400 4.710 290,244 +0.19(+4.20%)
Dec 16, 2022 4.520 4.610 4.370 4.520 207,226 +0.02(+0.44%)
Dec 15, 2022 4.640 4.760 4.450 4.500 228,926 -0.15(-3.23%)
Dec 14, 2022 4.540 4.830 4.460 4.650 541,580 +0.27(+6.16%)
Dec 13, 2022 4.870 4.951 4.350 4.380 590,651 -0.30(-6.41%)
Dec 12, 2022 4.750 4.765 4.530 4.680 197,285 -0.16(-3.31%)
Dec 09, 2022 5.150 5.180 4.800 4.840 278,009 -0.28(-5.47%)
Dec 08, 2022 4.980 5.210 4.980 5.120 581,873 +0.22(+4.49%)
Dec 07, 2022 4.610 4.910 4.560 4.900 749,066 +0.07(+1.45%)
Dec 06, 2022 5.100 5.100 4.740 4.830 231,816 -0.14(-2.82%)
Dec 05, 2022 5.400 5.550 4.890 4.970 644,108 -0.21(-4.05%)
Dec 02, 2022 4.460 5.280 4.320 5.180 1,115,127 +0.68(+15.11%)
Dec 01, 2022 4.280 4.505 4.207 4.500 344,225 +0.13(+2.97%)
Nov 30, 2022 4.170 4.580 4.170 4.370 3,259,190 +0.49(+12.63%)
Nov 29, 2022 4.130 4.180 3.860 3.880 216,307 -0.06(-1.52%)
Nov 28, 2022 3.930 4.198 3.880 3.940 269,136 -0.09(-2.23%)
Nov 25, 2022 4.120 4.180 3.950 4.030 228,380 -0.19(-4.50%)
Nov 23, 2022 4.200 4.305 4.090 4.220 335,848 +0.04(+0.96%)
Nov 22, 2022 3.980 4.220 3.830 4.180 295,428 +0.19(+4.76%)
Nov 21, 2022 4.110 4.310 3.950 3.990 539,402 -0.18(-4.32%)
Nov 18, 2022 4.300 4.319 4.090 4.170 311,578 -0.14(-3.25%)
Nov 17, 2022 4.040 4.390 4.040 4.310 504,531 +0.04(+0.94%)
Nov 16, 2022 4.200 4.450 4.170 4.270 613,493 -0.08(-1.84%)
Nov 15, 2022 4.330 4.450 4.170 4.350 1,094,398 +0.27(+6.62%)
Nov 14, 2022 3.590 4.130 3.510 4.080 1,168,731 +0.57(+16.24%)
Nov 11, 2022 3.030 3.576 3.030 3.510 1,318,562 +0.56(+18.98%)
Nov 10, 2022 3.030 3.090 2.900 2.950 334,249 +0.04(+1.37%)
Nov 09, 2022 3.000 3.130 2.800 2.910 1,143,019 -0.17(-5.52%)
Nov 08, 2022 3.200 3.200 2.970 3.080 355,238 -0.12(-3.75%)
Nov 07, 2022 3.480 3.480 3.150 3.200 431,885 -0.19(-5.60%)
Nov 04, 2022 3.210 3.480 3.120 3.390 855,534 +0.38(+12.62%)
Nov 03, 2022 2.950 3.080 2.870 3.010 170,053 +0.00(+0.00%)
Nov 02, 2022 2.750 3.130 2.725 3.010 508,557 +0.29(+10.66%)
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.