Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dingdong (Cayman) Limited (DDL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.07+0.02 (+0.07%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202128.0028.5127.6928.0728.0738,900
Oct 26, 202125.5728.0524.1728.0528.05132,200
Oct 25, 202125.4325.4724.9725.4725.4714,000
Oct 22, 202125.5825.7025.2025.5125.5118,200
Oct 21, 202124.3525.5824.2325.5825.5868,100
Oct 20, 202124.6124.8524.3024.5724.5722,000
Oct 19, 202124.3024.6224.1524.6224.6218,900
Oct 18, 202124.9524.9524.2224.4824.4814,400
Oct 15, 202124.4724.8724.2524.8024.8065,400
Oct 14, 202124.8524.8523.8624.5424.5425,400
Oct 13, 202124.0624.7924.0024.7924.7943,300
Oct 12, 202123.7724.0723.7724.0624.0611,900
Oct 11, 202124.0524.1423.6523.7723.7717,400
Oct 08, 202124.5024.5024.1124.1224.1211,200
Oct 07, 202123.7224.2523.5024.1124.11120,700
Oct 06, 202123.5723.7123.2623.7123.719,400
Oct 05, 202123.4623.6323.0223.5223.526,400
Oct 04, 202123.6023.7123.0723.5023.5016,800
Oct 01, 202123.5023.8823.0923.7123.719,700
Sep 30, 202123.6323.9023.0023.6723.6740,000
Sep 29, 202123.4623.8823.3223.5023.5045,100
Sep 28, 202123.4523.6923.4023.5323.5317,700
Sep 27, 202123.5523.7823.0523.5723.5722,700
Sep 24, 202123.0023.3123.0023.1523.1517,700
Sep 23, 202123.1323.2523.0023.1323.139,700
Sep 22, 202122.0523.1422.0023.1423.1431,600
Sep 21, 202122.4222.5022.0022.0922.0930,000
Sep 20, 202122.0423.1622.0322.5422.5441,700
Sep 17, 202122.0722.5022.0022.1622.166,400
Sep 16, 202122.2322.3422.1722.3422.344,200
Sep 15, 202122.0022.4022.0022.3722.3760,100
Sep 14, 202122.5022.8622.0122.1922.1918,600
Sep 13, 202122.5022.8522.2622.5922.5954,600
Sep 10, 202123.0023.2022.4922.5022.5036,400
Sep 09, 202122.1123.2022.0722.9522.95119,700
Sep 08, 202122.2022.5921.7022.1222.1248,800
Sep 07, 202121.0822.2021.0822.1122.1135,100
Sep 03, 202121.2321.6020.8721.1021.1026,900
Sep 02, 202121.5021.7021.3221.3421.3429,900
Sep 01, 202120.0121.7720.0121.3421.3460,700
Aug 31, 202121.3021.4920.0220.1720.1738,700
Aug 30, 202122.8822.8821.2021.3121.3136,200
Aug 27, 202122.9423.1921.3621.3621.3639,000
Aug 26, 202121.2523.0021.2522.8922.8934,700
Aug 25, 202121.4621.4620.9321.2521.2516,800
Aug 24, 202120.5521.6920.5521.5021.5096,600
Aug 23, 202119.9020.3419.8920.0820.0814,400
Aug 20, 202119.7019.8419.2319.7619.7635,900
Aug 19, 202119.2019.8018.9119.5519.5539,600
Aug 18, 202119.9219.9219.1419.8219.8265,200
Aug 17, 202117.8119.7217.8119.5219.5253,900
Aug 16, 202118.9618.9717.3018.2218.2284,300
Aug 13, 202121.0521.7018.3118.3818.38344,700
Aug 12, 202121.0221.6320.7021.4321.4378,500
Aug 11, 202121.1121.5520.5720.6720.6740,600
Aug 10, 202121.8622.2020.9021.2221.2255,200
Aug 09, 202120.9621.8920.8221.4221.4261,900
Aug 06, 202122.1022.6020.5520.7720.7794,900
Aug 05, 202122.1922.7922.0022.1022.1074,900
Aug 04, 202123.1723.5922.0022.1122.11164,400
Aug 03, 202124.5424.5422.5323.1523.15280,800
Aug 02, 202124.8924.9424.3024.5424.5428,200
Jul 30, 202124.2924.8823.7224.8324.8354,900
Jul 29, 202125.9526.2223.4523.9123.91273,700
Jul 28, 202122.9826.2222.9826.2226.22181,300
Jul 27, 202119.0522.4318.8822.4022.40360,700
Jul 26, 202120.0020.3118.8719.9219.92285,500
Jul 23, 202122.0122.2021.0521.5421.54202,600
Jul 22, 202123.4623.7723.3023.4223.4238,900
Jul 21, 202123.2823.8223.1523.5723.5771,100
Jul 20, 202123.8023.9023.1223.5023.5055,800
Jul 19, 202123.0824.1423.0123.4323.43120,100
Jul 16, 202123.7924.1223.1523.5323.53142,000
Jul 15, 202123.5224.4823.3223.7423.74373,100
Jul 14, 202123.4123.9122.5323.2723.27300,700
Jul 13, 202124.0024.8823.3323.5023.50343,300
Jul 12, 202125.5225.7123.0923.5023.50266,700
Jul 09, 202126.8526.9225.1925.1925.19287,300
Jul 08, 202125.0027.5024.5125.4825.48385,800
Jul 07, 202127.0127.3125.6026.1926.19237,100
Jul 06, 202127.4028.5025.8926.5226.52595,000
Jul 02, 202130.9131.3627.2028.8128.81801,700
Jul 01, 202134.0139.5030.3032.5732.571,386,800
Jun 30, 202125.2846.0025.0938.3038.307,265,800
Jun 29, 202128.0029.9922.7023.5223.522,471,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement