Australia markets closed

DiDi Global Inc. (DIDI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.49000.0000 (0.00%)
At close: 04:01PM EDT
1.5900 +0.10 (+6.71%)
Pre-market: 04:39AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20221.49001.59001.47001.49001.490025,061,700
13 May 20221.50001.57901.47001.49001.490024,199,700
12 May 20221.53001.56001.37001.46001.460035,135,200
11 May 20221.61001.63001.47001.53001.530046,311,000
10 May 20221.68001.70001.57001.57001.570023,744,400
09 May 20221.72001.73001.53001.56001.560022,768,600
06 May 20221.87001.89001.74001.74001.740041,543,400
05 May 20221.93002.02001.88001.94001.940016,968,100
04 May 20221.92002.02001.89002.02002.020024,571,700
03 May 20222.00002.07001.98002.01002.010016,329,600
02 May 20221.90002.00001.82001.99001.990023,240,400
29 Apr 20222.15502.18001.88001.88001.880073,513,700
28 Apr 20221.83001.84001.76001.81001.810018,386,400
27 Apr 20221.75001.87001.74001.78001.780023,754,800
26 Apr 20221.80001.81001.72001.73001.730024,292,600
25 Apr 20221.66001.88001.65001.80001.800039,198,000
22 Apr 20221.78001.83001.70001.72001.720035,277,100
21 Apr 20221.87001.87001.69001.71001.710061,057,300
20 Apr 20222.05002.05001.88001.88001.880041,017,100
19 Apr 20222.04002.09002.00002.02002.020025,959,400
18 Apr 20221.99002.30001.90002.01002.0100140,050,800
14 Apr 20222.53002.56002.43002.46002.460013,524,800
13 Apr 20222.48002.56002.43002.54002.540013,639,700
12 Apr 20222.64002.65002.43002.46002.460017,798,500
11 Apr 20222.51002.59002.40002.55002.550022,069,800
08 Apr 20222.51002.65002.48002.52002.520019,485,400
07 Apr 20222.58002.62002.35002.58002.580042,392,400
06 Apr 20222.70002.70002.54002.60002.600033,059,300
05 Apr 20222.95002.95002.65002.65002.650057,590,800
04 Apr 20223.02003.06002.83003.00003.000082,737,700
01 Apr 20222.94003.20002.70002.82002.8200154,953,600
31 Mar 20222.88002.88002.50002.50002.500061,526,800
30 Mar 20223.06003.24002.93002.94002.940048,422,700
29 Mar 20223.20003.20003.00003.06003.060034,300,000
28 Mar 20223.37003.41002.96003.02003.020043,061,100
25 Mar 20223.46003.50003.11503.27003.270069,078,500
24 Mar 20223.74003.97003.68003.80003.800031,913,600
23 Mar 20224.01004.25003.68003.81003.810085,008,800
22 Mar 20224.36004.45003.91004.00004.000092,007,900
21 Mar 20223.85004.67003.72004.16004.1600160,102,200
18 Mar 20222.59004.21002.56004.09004.0900412,008,300
17 Mar 20222.45002.65002.34502.56002.560091,304,900
16 Mar 20222.56002.72002.48002.55002.5500233,382,300
15 Mar 20221.77001.96001.75001.80001.800092,216,500
14 Mar 20221.90002.04001.75001.76001.760087,259,600
11 Mar 20222.88002.88001.71001.89001.8900240,432,400
10 Mar 20223.55003.67003.35003.38003.380022,914,000
09 Mar 20223.57003.83003.41003.78003.780031,586,600
08 Mar 20223.92503.92503.54003.55003.550027,864,100
07 Mar 20223.91004.10003.87004.00004.000023,473,800
04 Mar 20223.98004.10003.97004.02004.020016,358,100
03 Mar 20224.02004.11003.93003.99003.990017,124,500
02 Mar 20224.06004.10003.96004.00004.000014,357,800
01 Mar 20224.06004.17004.02004.08004.080011,283,300
28 Feb 20224.00004.13503.94004.10004.100034,256,700
25 Feb 20224.16004.16003.98004.09004.090013,113,300
24 Feb 20223.82004.23003.81004.12004.120017,117,300
23 Feb 20224.29004.37004.13004.17004.170013,725,900
22 Feb 20223.90004.35003.89004.25004.250030,215,600
18 Feb 20224.12004.13503.96004.03004.030016,865,800
17 Feb 20224.41004.42004.18504.26004.26009,504,500
16 Feb 20224.35004.52004.28004.46004.460014,874,100
15 Feb 20224.28004.39004.13004.38004.380017,278,700
14 Feb 20224.07004.30004.03004.28004.280023,892,500
11 Feb 20224.18004.20003.92003.99003.990028,987,900
10 Feb 20224.03004.57003.99004.31004.310050,515,000
09 Feb 20223.93004.08003.78003.96003.960018,709,200
08 Feb 20223.53003.97503.46003.89003.890023,982,400
07 Feb 20223.44003.63503.37003.55003.550018,335,900
04 Feb 20223.53003.53003.33003.42003.420022,551,400
03 Feb 20223.56003.63003.50003.56003.560018,956,200
02 Feb 20223.60003.68003.55503.66003.660015,713,400
01 Feb 20223.68003.73003.56003.61003.610018,460,300
31 Jan 20223.81003.91003.61003.61003.610031,543,100
28 Jan 20223.86003.93003.55003.72003.720043,695,200
27 Jan 20224.07004.16003.86003.90003.900020,201,400
26 Jan 20224.37004.43004.03004.07004.070025,087,000
25 Jan 20224.51504.57004.29004.29004.290026,953,100
24 Jan 20224.67004.77004.53004.76004.760013,022,800
21 Jan 20225.21005.21004.81004.86004.860017,990,600
20 Jan 20225.15005.48005.13005.36005.360035,606,800
19 Jan 20224.86005.03504.74005.01005.010021,647,500
18 Jan 20224.54004.90004.52004.78004.780014,561,700
14 Jan 20224.50004.70004.42004.67004.670024,158,900
13 Jan 20224.94004.95004.63004.67004.670019,981,400
12 Jan 20225.13005.24004.91504.96004.960024,396,000
11 Jan 20224.50005.04004.46004.90004.900023,985,800
10 Jan 20224.39004.62004.18004.49004.490034,322,700
07 Jan 20224.76004.82504.41504.50004.500025,621,100
06 Jan 20225.04005.06004.70004.70004.700023,243,600
05 Jan 20224.94005.13504.90005.02005.020028,422,100
04 Jan 20225.23005.31004.98005.00005.000014,232,400
03 Jan 20224.82005.33004.80005.25005.250012,855,000
31 Dec 20215.12005.21504.74004.98004.980028,051,800
30 Dec 20214.78005.30004.76005.23005.230035,834,400
29 Dec 20215.27005.42004.93004.94004.940043,077,600
28 Dec 20215.33005.54505.22005.38005.380024,931,700
27 Dec 20215.43505.72005.29005.30005.300021,146,400
23 Dec 20215.63005.70005.50005.60005.600013,586,700
22 Dec 20215.95006.03005.62005.63005.630019,320,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...