DiDi Global Inc. (DIDI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1.4900 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 25,061,700 |
| 13 May 2022 | 1.5000 | 1.5790 | 1.4700 | 1.4900 | 1.4900 | 24,199,700 |
| 12 May 2022 | 1.5300 | 1.5600 | 1.3700 | 1.4600 | 1.4600 | 35,135,200 |
| 11 May 2022 | 1.6100 | 1.6300 | 1.4700 | 1.5300 | 1.5300 | 46,311,000 |
| 10 May 2022 | 1.6800 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 23,744,400 |
| 09 May 2022 | 1.7200 | 1.7300 | 1.5300 | 1.5600 | 1.5600 | 22,768,600 |
| 06 May 2022 | 1.8700 | 1.8900 | 1.7400 | 1.7400 | 1.7400 | 41,543,400 |
| 05 May 2022 | 1.9300 | 2.0200 | 1.8800 | 1.9400 | 1.9400 | 16,968,100 |
| 04 May 2022 | 1.9200 | 2.0200 | 1.8900 | 2.0200 | 2.0200 | 24,571,700 |
| 03 May 2022 | 2.0000 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 16,329,600 |
| 02 May 2022 | 1.9000 | 2.0000 | 1.8200 | 1.9900 | 1.9900 | 23,240,400 |
| 29 Apr 2022 | 2.1550 | 2.1800 | 1.8800 | 1.8800 | 1.8800 | 73,513,700 |
| 28 Apr 2022 | 1.8300 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 18,386,400 |
| 27 Apr 2022 | 1.7500 | 1.8700 | 1.7400 | 1.7800 | 1.7800 | 23,754,800 |
| 26 Apr 2022 | 1.8000 | 1.8100 | 1.7200 | 1.7300 | 1.7300 | 24,292,600 |
| 25 Apr 2022 | 1.6600 | 1.8800 | 1.6500 | 1.8000 | 1.8000 | 39,198,000 |
| 22 Apr 2022 | 1.7800 | 1.8300 | 1.7000 | 1.7200 | 1.7200 | 35,277,100 |
| 21 Apr 2022 | 1.8700 | 1.8700 | 1.6900 | 1.7100 | 1.7100 | 61,057,300 |
| 20 Apr 2022 | 2.0500 | 2.0500 | 1.8800 | 1.8800 | 1.8800 | 41,017,100 |
| 19 Apr 2022 | 2.0400 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 25,959,400 |
| 18 Apr 2022 | 1.9900 | 2.3000 | 1.9000 | 2.0100 | 2.0100 | 140,050,800 |
| 14 Apr 2022 | 2.5300 | 2.5600 | 2.4300 | 2.4600 | 2.4600 | 13,524,800 |
| 13 Apr 2022 | 2.4800 | 2.5600 | 2.4300 | 2.5400 | 2.5400 | 13,639,700 |
| 12 Apr 2022 | 2.6400 | 2.6500 | 2.4300 | 2.4600 | 2.4600 | 17,798,500 |
| 11 Apr 2022 | 2.5100 | 2.5900 | 2.4000 | 2.5500 | 2.5500 | 22,069,800 |
| 08 Apr 2022 | 2.5100 | 2.6500 | 2.4800 | 2.5200 | 2.5200 | 19,485,400 |
| 07 Apr 2022 | 2.5800 | 2.6200 | 2.3500 | 2.5800 | 2.5800 | 42,392,400 |
| 06 Apr 2022 | 2.7000 | 2.7000 | 2.5400 | 2.6000 | 2.6000 | 33,059,300 |
| 05 Apr 2022 | 2.9500 | 2.9500 | 2.6500 | 2.6500 | 2.6500 | 57,590,800 |
| 04 Apr 2022 | 3.0200 | 3.0600 | 2.8300 | 3.0000 | 3.0000 | 82,737,700 |
| 01 Apr 2022 | 2.9400 | 3.2000 | 2.7000 | 2.8200 | 2.8200 | 154,953,600 |
| 31 Mar 2022 | 2.8800 | 2.8800 | 2.5000 | 2.5000 | 2.5000 | 61,526,800 |
| 30 Mar 2022 | 3.0600 | 3.2400 | 2.9300 | 2.9400 | 2.9400 | 48,422,700 |
| 29 Mar 2022 | 3.2000 | 3.2000 | 3.0000 | 3.0600 | 3.0600 | 34,300,000 |
| 28 Mar 2022 | 3.3700 | 3.4100 | 2.9600 | 3.0200 | 3.0200 | 43,061,100 |
| 25 Mar 2022 | 3.4600 | 3.5000 | 3.1150 | 3.2700 | 3.2700 | 69,078,500 |
| 24 Mar 2022 | 3.7400 | 3.9700 | 3.6800 | 3.8000 | 3.8000 | 31,913,600 |
| 23 Mar 2022 | 4.0100 | 4.2500 | 3.6800 | 3.8100 | 3.8100 | 85,008,800 |
| 22 Mar 2022 | 4.3600 | 4.4500 | 3.9100 | 4.0000 | 4.0000 | 92,007,900 |
| 21 Mar 2022 | 3.8500 | 4.6700 | 3.7200 | 4.1600 | 4.1600 | 160,102,200 |
| 18 Mar 2022 | 2.5900 | 4.2100 | 2.5600 | 4.0900 | 4.0900 | 412,008,300 |
| 17 Mar 2022 | 2.4500 | 2.6500 | 2.3450 | 2.5600 | 2.5600 | 91,304,900 |
| 16 Mar 2022 | 2.5600 | 2.7200 | 2.4800 | 2.5500 | 2.5500 | 233,382,300 |
| 15 Mar 2022 | 1.7700 | 1.9600 | 1.7500 | 1.8000 | 1.8000 | 92,216,500 |
| 14 Mar 2022 | 1.9000 | 2.0400 | 1.7500 | 1.7600 | 1.7600 | 87,259,600 |
| 11 Mar 2022 | 2.8800 | 2.8800 | 1.7100 | 1.8900 | 1.8900 | 240,432,400 |
| 10 Mar 2022 | 3.5500 | 3.6700 | 3.3500 | 3.3800 | 3.3800 | 22,914,000 |
| 09 Mar 2022 | 3.5700 | 3.8300 | 3.4100 | 3.7800 | 3.7800 | 31,586,600 |
| 08 Mar 2022 | 3.9250 | 3.9250 | 3.5400 | 3.5500 | 3.5500 | 27,864,100 |
| 07 Mar 2022 | 3.9100 | 4.1000 | 3.8700 | 4.0000 | 4.0000 | 23,473,800 |
| 04 Mar 2022 | 3.9800 | 4.1000 | 3.9700 | 4.0200 | 4.0200 | 16,358,100 |
| 03 Mar 2022 | 4.0200 | 4.1100 | 3.9300 | 3.9900 | 3.9900 | 17,124,500 |
| 02 Mar 2022 | 4.0600 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 14,357,800 |
| 01 Mar 2022 | 4.0600 | 4.1700 | 4.0200 | 4.0800 | 4.0800 | 11,283,300 |
| 28 Feb 2022 | 4.0000 | 4.1350 | 3.9400 | 4.1000 | 4.1000 | 34,256,700 |
| 25 Feb 2022 | 4.1600 | 4.1600 | 3.9800 | 4.0900 | 4.0900 | 13,113,300 |
| 24 Feb 2022 | 3.8200 | 4.2300 | 3.8100 | 4.1200 | 4.1200 | 17,117,300 |
| 23 Feb 2022 | 4.2900 | 4.3700 | 4.1300 | 4.1700 | 4.1700 | 13,725,900 |
| 22 Feb 2022 | 3.9000 | 4.3500 | 3.8900 | 4.2500 | 4.2500 | 30,215,600 |
| 18 Feb 2022 | 4.1200 | 4.1350 | 3.9600 | 4.0300 | 4.0300 | 16,865,800 |
| 17 Feb 2022 | 4.4100 | 4.4200 | 4.1850 | 4.2600 | 4.2600 | 9,504,500 |
| 16 Feb 2022 | 4.3500 | 4.5200 | 4.2800 | 4.4600 | 4.4600 | 14,874,100 |
| 15 Feb 2022 | 4.2800 | 4.3900 | 4.1300 | 4.3800 | 4.3800 | 17,278,700 |
| 14 Feb 2022 | 4.0700 | 4.3000 | 4.0300 | 4.2800 | 4.2800 | 23,892,500 |
| 11 Feb 2022 | 4.1800 | 4.2000 | 3.9200 | 3.9900 | 3.9900 | 28,987,900 |
| 10 Feb 2022 | 4.0300 | 4.5700 | 3.9900 | 4.3100 | 4.3100 | 50,515,000 |
| 09 Feb 2022 | 3.9300 | 4.0800 | 3.7800 | 3.9600 | 3.9600 | 18,709,200 |
| 08 Feb 2022 | 3.5300 | 3.9750 | 3.4600 | 3.8900 | 3.8900 | 23,982,400 |
| 07 Feb 2022 | 3.4400 | 3.6350 | 3.3700 | 3.5500 | 3.5500 | 18,335,900 |
| 04 Feb 2022 | 3.5300 | 3.5300 | 3.3300 | 3.4200 | 3.4200 | 22,551,400 |
| 03 Feb 2022 | 3.5600 | 3.6300 | 3.5000 | 3.5600 | 3.5600 | 18,956,200 |
| 02 Feb 2022 | 3.6000 | 3.6800 | 3.5550 | 3.6600 | 3.6600 | 15,713,400 |
| 01 Feb 2022 | 3.6800 | 3.7300 | 3.5600 | 3.6100 | 3.6100 | 18,460,300 |
| 31 Jan 2022 | 3.8100 | 3.9100 | 3.6100 | 3.6100 | 3.6100 | 31,543,100 |
| 28 Jan 2022 | 3.8600 | 3.9300 | 3.5500 | 3.7200 | 3.7200 | 43,695,200 |
| 27 Jan 2022 | 4.0700 | 4.1600 | 3.8600 | 3.9000 | 3.9000 | 20,201,400 |
| 26 Jan 2022 | 4.3700 | 4.4300 | 4.0300 | 4.0700 | 4.0700 | 25,087,000 |
| 25 Jan 2022 | 4.5150 | 4.5700 | 4.2900 | 4.2900 | 4.2900 | 26,953,100 |
| 24 Jan 2022 | 4.6700 | 4.7700 | 4.5300 | 4.7600 | 4.7600 | 13,022,800 |
| 21 Jan 2022 | 5.2100 | 5.2100 | 4.8100 | 4.8600 | 4.8600 | 17,990,600 |
| 20 Jan 2022 | 5.1500 | 5.4800 | 5.1300 | 5.3600 | 5.3600 | 35,606,800 |
| 19 Jan 2022 | 4.8600 | 5.0350 | 4.7400 | 5.0100 | 5.0100 | 21,647,500 |
| 18 Jan 2022 | 4.5400 | 4.9000 | 4.5200 | 4.7800 | 4.7800 | 14,561,700 |
| 14 Jan 2022 | 4.5000 | 4.7000 | 4.4200 | 4.6700 | 4.6700 | 24,158,900 |
| 13 Jan 2022 | 4.9400 | 4.9500 | 4.6300 | 4.6700 | 4.6700 | 19,981,400 |
| 12 Jan 2022 | 5.1300 | 5.2400 | 4.9150 | 4.9600 | 4.9600 | 24,396,000 |
| 11 Jan 2022 | 4.5000 | 5.0400 | 4.4600 | 4.9000 | 4.9000 | 23,985,800 |
| 10 Jan 2022 | 4.3900 | 4.6200 | 4.1800 | 4.4900 | 4.4900 | 34,322,700 |
| 07 Jan 2022 | 4.7600 | 4.8250 | 4.4150 | 4.5000 | 4.5000 | 25,621,100 |
| 06 Jan 2022 | 5.0400 | 5.0600 | 4.7000 | 4.7000 | 4.7000 | 23,243,600 |
| 05 Jan 2022 | 4.9400 | 5.1350 | 4.9000 | 5.0200 | 5.0200 | 28,422,100 |
| 04 Jan 2022 | 5.2300 | 5.3100 | 4.9800 | 5.0000 | 5.0000 | 14,232,400 |
| 03 Jan 2022 | 4.8200 | 5.3300 | 4.8000 | 5.2500 | 5.2500 | 12,855,000 |
| 31 Dec 2021 | 5.1200 | 5.2150 | 4.7400 | 4.9800 | 4.9800 | 28,051,800 |
| 30 Dec 2021 | 4.7800 | 5.3000 | 4.7600 | 5.2300 | 5.2300 | 35,834,400 |
| 29 Dec 2021 | 5.2700 | 5.4200 | 4.9300 | 4.9400 | 4.9400 | 43,077,600 |
| 28 Dec 2021 | 5.3300 | 5.5450 | 5.2200 | 5.3800 | 5.3800 | 24,931,700 |
| 27 Dec 2021 | 5.4350 | 5.7200 | 5.2900 | 5.3000 | 5.3000 | 21,146,400 |
| 23 Dec 2021 | 5.6300 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 13,586,700 |
| 22 Dec 2021 | 5.9500 | 6.0300 | 5.6200 | 5.6300 | 5.6300 | 19,320,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
