Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DoorDash, Inc. (DASH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.11+3.84 (+5.46%)
At close: 04:00PM EDT
74.00 -0.11 (-0.15%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202272.0074.8870.7674.1174.119,847,500
Jun 23, 202266.1270.6465.0470.2770.274,250,600
Jun 22, 202262.0066.8061.6465.1565.155,852,200
Jun 21, 202262.8266.0362.8163.0763.074,531,500
Jun 17, 202258.1062.8058.1061.6961.697,726,900
Jun 16, 202259.8260.5056.6758.3858.386,051,900
Jun 15, 202259.2464.7159.2463.6263.626,286,500
Jun 14, 202258.7060.2957.3158.4658.464,937,700
Jun 13, 202258.5760.2257.9658.3858.385,614,400
Jun 10, 202266.2866.7561.2362.1862.186,763,700
Jun 09, 202272.0572.4768.2468.6568.655,551,000
Jun 08, 202270.0074.7469.2573.7973.796,005,100
Jun 07, 202268.5070.2267.7269.9369.934,130,600
Jun 06, 202270.6071.6367.8069.9569.955,235,400
Jun 03, 202268.9071.1166.6568.0468.045,568,500
Jun 02, 202270.2073.0867.7472.9772.978,603,700
Jun 01, 202277.2077.4469.7071.9571.958,704,900
May 31, 202278.8081.4475.5076.9176.918,812,300
May 27, 202275.6079.1175.3378.0978.094,755,100
May 26, 202268.5175.0068.2173.6973.695,184,300
May 25, 202261.3669.4961.3668.4868.485,307,800
May 24, 202267.3067.5060.9062.6662.665,180,400
May 23, 202265.0067.9663.1567.8167.814,384,900
May 20, 202269.2169.9860.6366.2366.238,879,100
May 19, 202264.0069.0061.2266.9566.957,103,000
May 18, 202267.1068.4563.0063.6363.634,192,800
May 17, 202269.0271.1767.4369.3869.386,888,200
May 16, 202271.5073.5565.5865.7965.796,334,700
May 13, 202270.2876.5068.4673.7173.719,432,100
May 12, 202258.8870.8457.6065.5965.5912,163,700
May 11, 202266.2369.0858.3959.5159.519,039,300
May 10, 202267.4669.9462.0368.5368.539,452,600
May 09, 202269.0271.7063.3264.1864.1810,907,000
May 06, 202272.5677.0063.1172.1172.1119,772,400
May 05, 202278.1278.4370.0473.1573.1511,392,600
May 04, 202276.4082.2770.5081.6481.649,944,900
May 03, 202281.3983.4678.8479.1879.183,959,100
May 02, 202281.6285.3778.7982.2682.264,814,800
Apr 29, 202284.6389.7381.2781.4381.433,151,500
Apr 28, 202284.9588.4582.6987.3987.394,835,100
Apr 27, 202284.4787.8581.3482.2282.223,383,900
Apr 26, 202290.7991.4383.5884.2684.267,282,000
Apr 25, 202288.0093.1787.0291.2591.257,969,600
Apr 22, 202291.4995.5088.6989.0089.005,625,000
Apr 21, 2022101.86103.5091.1691.9591.955,474,700
Apr 20, 2022107.65107.6599.05100.14100.144,398,100
Apr 19, 2022103.10108.49101.00106.51106.512,861,500
Apr 18, 2022106.46108.0099.22103.10103.103,513,400
Apr 14, 2022109.91112.48107.82109.31109.312,150,300
Apr 13, 2022103.86112.14102.83110.76110.762,747,900
Apr 12, 2022107.74112.75103.78104.42104.422,898,200
Apr 11, 2022104.22105.86101.54104.72104.724,887,000
Apr 08, 2022109.00111.88105.31106.42106.423,239,100
Apr 07, 2022112.65116.18107.28110.91110.914,238,100
Apr 06, 2022115.19115.19106.59113.60113.603,922,700
Apr 05, 2022127.65127.96115.70118.20118.204,735,000
Apr 04, 2022122.56130.20121.96127.21127.213,646,600
Apr 01, 2022118.80121.97117.25120.90120.902,627,100
Mar 31, 2022117.73120.32115.26117.19117.193,022,100
Mar 30, 2022122.30129.24113.40118.23118.237,445,900
Mar 29, 2022116.85125.11115.46123.55123.555,660,300
Mar 28, 2022106.66115.11104.86114.43114.433,364,500
Mar 25, 2022113.94114.04104.17105.29105.295,739,100
Mar 24, 2022114.49115.66108.59114.88114.882,935,300
Mar 23, 2022108.00116.81107.16114.34114.343,635,200
Mar 22, 2022105.92112.82105.19111.25111.253,806,800
Mar 21, 2022103.24108.40102.37107.10107.105,779,200
Mar 18, 202297.15107.5696.88107.29107.297,925,200
Mar 17, 202288.2096.8287.8896.0996.095,038,400
Mar 16, 202283.2090.7883.0090.5090.506,035,200
Mar 15, 202276.0280.7776.0079.7779.776,096,000
Mar 14, 202284.9086.0974.3276.0676.069,861,200
Mar 11, 202292.6394.7986.4886.9786.973,621,200
Mar 10, 202290.0092.2387.2489.6589.654,838,200
Mar 09, 202286.9693.6186.9691.8491.844,903,600
Mar 08, 202280.3687.2277.3285.0185.016,802,100
Mar 07, 202292.7393.2179.1179.8679.867,716,000
Mar 04, 2022101.63102.0088.0889.8689.867,362,000
Mar 03, 2022102.40105.1599.81101.68101.684,794,900
Mar 02, 2022103.60104.32100.00103.62103.623,297,800
Mar 01, 2022103.99105.05100.40102.43102.433,090,300
Feb 28, 2022101.03105.8897.56104.95104.954,230,200
Feb 25, 202297.70100.9094.28100.34100.343,638,700
Feb 24, 202286.88100.9285.18100.42100.426,639,000
Feb 23, 202294.1796.1089.3090.5590.555,647,600
Feb 22, 202295.00102.8989.5293.1793.1711,629,900
Feb 18, 2022101.05105.3995.9396.2196.2112,010,000
Feb 17, 2022115.60116.00100.53105.03105.0347,405,700
Feb 16, 202299.79100.2193.5594.8994.8911,385,300
Feb 15, 202299.52101.9995.75101.81101.813,767,000
Feb 14, 202295.4499.6094.7597.1197.113,472,300
Feb 11, 202298.71101.3993.6195.0195.013,382,300
Feb 10, 202299.09105.8796.5197.8197.818,779,300
Feb 09, 2022102.33109.72102.15108.13108.135,295,700
Feb 08, 202295.29101.1894.80100.51100.512,913,400
Feb 07, 202297.59101.9595.3297.9197.912,854,200
Feb 04, 202293.53101.3493.0998.4998.494,113,900
Feb 03, 2022100.23101.6191.9692.2992.296,618,400
Feb 02, 2022116.18116.27102.81104.17104.173,919,600
Feb 01, 2022112.40117.24110.26114.62114.623,997,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement