Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Didi Global Inc ADR (NY: DIDI )

2.290 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.260 8.360 8.010 8.070 13,013,342 -0.19(-2.30%)
Oct 28, 2021 8.200 8.360 8.060 8.260 10,347,943 +0.05(+0.61%)
Oct 27, 2021 8.330 8.565 8.110 8.210 14,594,504 -0.20(-2.38%)
Oct 26, 2021 8.860 8.410 21,862,640 -0.42(-4.76%)
Oct 25, 2021 9.230 9.480 8.830 8.830 19,131,756 -0.36(-3.92%)
Oct 22, 2021 9.480 9.550 9.020 9.190 26,166,540 -0.62(-6.32%)
Oct 21, 2021 8.960 9.850 8.850 9.810 81,324,048 +1.19(+13.81%)
Oct 20, 2021 8.780 8.820 8.330 8.620 15,528,608 +0.06(+0.70%)
Oct 19, 2021 8.400 8.590 8.200 8.560 21,441,358 +0.32(+3.88%)
Oct 18, 2021 8.170 8.410 8.150 8.240 7,533,944 -0.02(-0.24%)
Oct 15, 2021 8.310 8.462 8.200 8.260 10,946,794 -0.01(-0.12%)
Oct 14, 2021 8.310 8.370 8.180 8.270 7,518,084 -0.03(-0.36%)
Oct 13, 2021 8.490 8.510 8.250 8.300 10,381,568 -0.15(-1.78%)
Oct 12, 2021 8.340 8.669 8.240 8.450 14,034,916 +0.07(+0.84%)
Oct 11, 2021 8.380 8.849 8.260 8.380 29,383,252 +0.21(+2.57%)
Oct 08, 2021 8.040 8.244 7.910 8.170 13,100,387 +0.34(+4.34%)
Oct 07, 2021 7.820 8.050 7.760 7.830 17,790,114 +0.25(+3.30%)
Oct 06, 2021 7.410 7.590 7.380 7.580 9,908,803 +0.12(+1.61%)
Oct 05, 2021 7.370 7.660 7.340 7.460 10,133,705 +0.19(+2.61%)
Oct 04, 2021 7.500 7.520 7.260 7.270 13,410,206 -0.31(-4.09%)
Oct 01, 2021 7.850 7.850 7.470 7.580 11,035,740 -0.21(-2.70%)
Sep 30, 2021 7.810 7.910 7.730 7.790 9,104,573 +0.01(+0.13%)
Sep 29, 2021 8.020 8.040 7.680 7.780 12,388,405 -0.20(-2.51%)
Sep 28, 2021 8.120 8.250 7.960 7.980 10,123,227 -0.26(-3.16%)
Sep 27, 2021 7.830 8.365 7.700 8.240 18,453,332 +0.28(+3.52%)
Sep 24, 2021 8.050 8.170 7.890 7.960 10,852,092 -0.22(-2.69%)
Sep 23, 2021 8.000 8.240 7.880 8.180 12,135,262 +0.22(+2.76%)
Sep 22, 2021 7.790 8.040 7.700 7.960 14,929,819 +0.35(+4.60%)
Sep 21, 2021 7.850 7.880 7.590 7.610 18,235,312 -0.14(-1.81%)
Sep 20, 2021 8.000 8.140 7.580 7.750 26,235,030 -0.55(-6.63%)
Sep 17, 2021 8.290 8.340 8.110 8.300 16,467,320 +0.13(+1.59%)
Sep 16, 2021 8.130 8.280 8.120 8.170 10,654,599 -0.11(-1.33%)
Sep 15, 2021 8.280 8.355 8.170 8.280 13,946,242 -0.17(-2.01%)
Sep 14, 2021 8.500 8.650 8.380 8.450 12,178,871 -0.22(-2.54%)
Sep 13, 2021 8.510 8.750 8.250 8.670 16,126,932 +0.12(+1.40%)
Sep 10, 2021 9.105 9.198 8.530 8.550 20,258,932 -0.45(-5.00%)
Sep 09, 2021 8.820 9.190 8.790 9.000 15,620,007 +0.02(+0.22%)
Sep 08, 2021 9.510 9.535 8.765 8.980 36,001,672 -0.71(-7.33%)
Sep 07, 2021 9.160 10.18 9.150 9.690 48,216,284 +0.67(+7.43%)
Sep 03, 2021 9.110 9.600 8.930 9.020 44,892,400 +0.21(+2.38%)
Sep 02, 2021 9.250 9.330 8.720 8.810 25,859,336 -0.39(-4.24%)
Sep 01, 2021 8.350 9.290 8.290 9.200 43,834,304 +0.98(+11.92%)
Aug 31, 2021 8.250 8.338 8.040 8.220 15,117,186 +0.04(+0.49%)
Aug 30, 2021 8.260 8.320 7.951 8.180 11,933,821 -0.04(-0.49%)
Aug 27, 2021 8.440 8.490 8.170 8.220 12,428,982 -0.20(-2.38%)
Aug 26, 2021 8.230 8.750 8.230 8.420 17,362,744 +0.17(+2.06%)
Aug 25, 2021 8.480 8.510 8.210 8.250 17,066,532 -0.45(-5.17%)
Aug 24, 2021 8.130 8.780 8.130 8.700 42,095,888 +0.98(+12.69%)
Aug 23, 2021 7.540 7.740 7.230 7.720 26,644,300 +0.25(+3.35%)
Aug 20, 2021 7.530 7.980 7.320 7.470 37,932,216 +0.27(+3.75%)
Aug 19, 2021 7.680 7.700 7.180 7.200 40,725,568 -0.72(-9.09%)
Aug 18, 2021 8.300 8.350 7.900 7.920 25,329,840 -0.55(-6.49%)
Aug 17, 2021 7.930 8.490 7.730 8.470 20,540,696 +0.36(+4.44%)
Aug 16, 2021 8.270 8.270 7.900 8.110 12,870,001 -0.21(-2.52%)
Aug 13, 2021 8.710 8.820 7.925 8.320 21,403,134 -0.49(-5.56%)
Aug 12, 2021 8.850 8.980 8.670 8.810 10,107,515 -0.02(-0.23%)
Aug 11, 2021 9.290 9.300 8.830 8.830 14,724,170 -0.34(-3.71%)
Aug 10, 2021 9.430 9.640 9.160 9.170 12,392,341 -0.37(-3.88%)
Aug 09, 2021 9.300 9.800 9.150 9.540 15,638,986 +0.23(+2.47%)
Aug 06, 2021 9.700 9.770 9.275 9.310 18,211,928 -0.02(-0.21%)
Aug 05, 2021 9.530 9.560 9.280 9.330 15,896,955 -0.39(-4.01%)
Aug 04, 2021 9.850 10.19 9.700 9.720 12,872,378 -0.36(-3.57%)
Aug 03, 2021 10.01 10.19 9.650 10.08 21,971,512 -0.30(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.