Dingdong (Cayman) Limited (DDL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 87,200 |
| 19 Apr 2024 | 1.1200 | 1.1850 | 1.1000 | 1.1500 | 1.1500 | 199,000 |
| 18 Apr 2024 | 1.1700 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 445,600 |
| 17 Apr 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 226,100 |
| 16 Apr 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 156,200 |
| 15 Apr 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 149,400 |
| 12 Apr 2024 | 1.3100 | 1.3100 | 1.1100 | 1.2100 | 1.2100 | 598,500 |
| 11 Apr 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 123,100 |
| 10 Apr 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 84,100 |
| 09 Apr 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 108,900 |
| 08 Apr 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 135,200 |
| 05 Apr 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 63,800 |
| 04 Apr 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 147,000 |
| 03 Apr 2024 | 1.2600 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 297,900 |
| 02 Apr 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 157,300 |
| 01 Apr 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 63,400 |
| 28 Mar 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 156,200 |
| 27 Mar 2024 | 1.1800 | 1.2200 | 1.1750 | 1.2000 | 1.2000 | 91,200 |
| 26 Mar 2024 | 1.2000 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 145,200 |
| 25 Mar 2024 | 1.1600 | 1.2650 | 1.1500 | 1.2500 | 1.2500 | 303,300 |
| 22 Mar 2024 | 1.2000 | 1.2050 | 1.1500 | 1.1500 | 1.1500 | 360,900 |
| 21 Mar 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 197,900 |
| 20 Mar 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 189,400 |
| 19 Mar 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 235,500 |
| 18 Mar 2024 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 237,800 |
| 15 Mar 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 177,000 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 307,700 |
| 13 Mar 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 354,400 |
| 12 Mar 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 335,900 |
| 11 Mar 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 404,200 |
| 08 Mar 2024 | 1.3400 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 215,900 |
| 07 Mar 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 280,700 |
| 06 Mar 2024 | 1.2900 | 1.4000 | 1.2670 | 1.3700 | 1.3700 | 474,500 |
| 05 Mar 2024 | 1.2800 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 444,600 |
| 04 Mar 2024 | 1.1700 | 1.3300 | 1.1500 | 1.3100 | 1.3100 | 913,500 |
| 01 Mar 2024 | 1.1900 | 1.2300 | 1.1150 | 1.1600 | 1.1600 | 242,000 |
| 29 Feb 2024 | 1.2200 | 1.2500 | 1.1110 | 1.1500 | 1.1500 | 2,404,500 |
| 28 Feb 2024 | 1.2300 | 1.3500 | 1.1700 | 1.2800 | 1.2800 | 551,600 |
| 27 Feb 2024 | 1.1300 | 1.2470 | 1.1300 | 1.2000 | 1.2000 | 456,200 |
| 26 Feb 2024 | 1.1300 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 366,900 |
| 23 Feb 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 551,100 |
| 22 Feb 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 351,000 |
| 21 Feb 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1400 | 1.1400 | 301,100 |
| 20 Feb 2024 | 1.2400 | 1.2890 | 1.1600 | 1.1700 | 1.1700 | 340,700 |
| 16 Feb 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 284,600 |
| 15 Feb 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 384,300 |
| 14 Feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 162,400 |
| 13 Feb 2024 | 1.3800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 255,600 |
| 12 Feb 2024 | 1.2800 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 89,300 |
| 09 Feb 2024 | 1.3100 | 1.3200 | 1.2850 | 1.2900 | 1.2900 | 70,600 |
| 08 Feb 2024 | 1.2900 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 151,000 |
| 07 Feb 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 321,100 |
| 06 Feb 2024 | 1.4200 | 1.4700 | 1.4110 | 1.4400 | 1.4400 | 94,100 |
| 05 Feb 2024 | 1.3800 | 1.4100 | 1.3510 | 1.3800 | 1.3800 | 142,600 |
| 02 Feb 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 174,000 |
| 01 Feb 2024 | 1.4200 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 104,400 |
| 31 Jan 2024 | 1.3000 | 1.4700 | 1.3000 | 1.4100 | 1.4100 | 346,000 |
| 30 Jan 2024 | 1.5300 | 1.5300 | 1.3250 | 1.3300 | 1.3300 | 302,900 |
| 29 Jan 2024 | 1.3700 | 1.5300 | 1.3300 | 1.4600 | 1.4600 | 600,900 |
| 26 Jan 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 182,200 |
| 25 Jan 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 167,800 |
| 24 Jan 2024 | 1.3000 | 1.3900 | 1.2750 | 1.3100 | 1.3100 | 548,300 |
| 23 Jan 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 146,800 |
| 22 Jan 2024 | 1.1500 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 184,800 |
| 19 Jan 2024 | 1.1800 | 1.2950 | 1.1600 | 1.2300 | 1.2300 | 337,500 |
| 18 Jan 2024 | 1.0900 | 1.2600 | 1.0850 | 1.1800 | 1.1800 | 453,600 |
| 17 Jan 2024 | 1.1200 | 1.1400 | 1.0650 | 1.0900 | 1.0900 | 581,400 |
| 16 Jan 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 349,000 |
| 12 Jan 2024 | 1.2600 | 1.3200 | 1.2050 | 1.2500 | 1.2500 | 374,600 |
| 11 Jan 2024 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 302,400 |
| 10 Jan 2024 | 1.2800 | 1.3200 | 1.1800 | 1.1900 | 1.1900 | 562,400 |
| 09 Jan 2024 | 1.3800 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 341,200 |
| 08 Jan 2024 | 1.4800 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 461,800 |
| 05 Jan 2024 | 1.5200 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 360,000 |
| 04 Jan 2024 | 1.5000 | 1.5900 | 1.4700 | 1.5300 | 1.5300 | 369,100 |
| 03 Jan 2024 | 1.5100 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 224,000 |
| 02 Jan 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 330,600 |
| 29 Dec 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 766,500 |
| 28 Dec 2023 | 1.5900 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 771,500 |
| 27 Dec 2023 | 1.5600 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 545,700 |
| 26 Dec 2023 | 1.5600 | 1.6900 | 1.5400 | 1.5700 | 1.5700 | 659,600 |
| 22 Dec 2023 | 1.6000 | 1.7200 | 1.5200 | 1.5500 | 1.5500 | 624,300 |
| 21 Dec 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 286,300 |
| 20 Dec 2023 | 1.5900 | 1.6750 | 1.5200 | 1.6000 | 1.6000 | 432,500 |
| 19 Dec 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 345,400 |
| 18 Dec 2023 | 1.6900 | 1.6900 | 1.4800 | 1.5000 | 1.5000 | 898,800 |
| 15 Dec 2023 | 1.7400 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 427,200 |
| 14 Dec 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 356,000 |
| 13 Dec 2023 | 1.7100 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 408,700 |
| 12 Dec 2023 | 1.7500 | 1.7610 | 1.7000 | 1.7300 | 1.7300 | 214,200 |
| 11 Dec 2023 | 1.8600 | 1.8700 | 1.6950 | 1.7200 | 1.7200 | 447,800 |
| 08 Dec 2023 | 1.8700 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 156,200 |
| 07 Dec 2023 | 1.9800 | 2.0000 | 1.8750 | 1.8900 | 1.8900 | 250,500 |
| 06 Dec 2023 | 2.0100 | 2.0610 | 1.9700 | 1.9800 | 1.9800 | 178,300 |
| 05 Dec 2023 | 2.0400 | 2.0900 | 1.9700 | 1.9900 | 1.9900 | 178,400 |
| 04 Dec 2023 | 2.0400 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 344,000 |
| 01 Dec 2023 | 2.1100 | 2.1250 | 1.9650 | 2.0100 | 2.0100 | 489,100 |
| 30 Nov 2023 | 2.1900 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 298,100 |
| 29 Nov 2023 | 2.3200 | 2.3400 | 2.1300 | 2.1300 | 2.1300 | 529,100 |
| 28 Nov 2023 | 2.1700 | 2.3790 | 2.1500 | 2.3200 | 2.3200 | 387,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.