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

Doordash Inc Cl A (NY: DASH )

74.58 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 2023 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 (%)
Sep 26, 2023 74.58 0 -0.89(-1.18%)
Sep 25, 2023 75.42 75.94 75.31 75.47 1,880,670 -0.71(-0.93%)
Sep 22, 2023 76.08 77.37 75.62 76.18 1,741,319 +0.57(+0.75%)
Sep 21, 2023 78.19 78.23 75.56 75.61 5,127,888 -3.34(-4.23%)
Sep 20, 2023 79.41 80.20 78.69 78.95 3,121,376 -0.24(-0.30%)
Sep 19, 2023 79.95 80.53 76.54 79.19 4,626,550 -1.73(-2.14%)
Sep 18, 2023 81.35 83.88 80.81 80.92 3,954,620 -0.01(-0.01%)
Sep 15, 2023 80.50 81.31 79.16 80.93 6,995,677 -2.05(-2.47%)
Sep 14, 2023 83.01 83.92 82.06 82.98 2,456,388 +0.75(+0.91%)
Sep 13, 2023 82.49 83.00 81.67 82.23 1,542,679 -0.64(-0.77%)
Sep 12, 2023 82.43 84.17 82.20 82.87 1,483,162 -0.42(-0.50%)
Sep 11, 2023 83.84 84.19 82.79 83.29 2,392,274 +1.12(+1.36%)
Sep 08, 2023 81.81 82.37 80.13 82.17 2,195,340 +0.15(+0.18%)
Sep 07, 2023 81.39 82.29 80.04 82.02 2,466,605 -0.57(-0.69%)
Sep 06, 2023 83.10 83.10 81.45 82.59 2,514,152 -1.09(-1.30%)
Sep 05, 2023 83.99 84.29 83.25 83.68 2,146,131 -0.36(-0.43%)
Sep 01, 2023 85.00 85.38 83.60 84.04 2,304,797 -0.09(-0.11%)
Aug 31, 2023 82.99 84.74 82.92 84.13 4,088,313 +1.40(+1.69%)
Aug 30, 2023 81.00 83.48 80.18 82.73 2,960,413 +0.77(+0.94%)
Aug 29, 2023 78.24 82.47 78.05 81.96 3,381,658 +3.46(+4.41%)
Aug 28, 2023 78.00 79.07 77.23 78.50 3,487,632 +0.48(+0.62%)
Aug 25, 2023 76.46 78.38 76.36 78.02 2,322,896 +1.89(+2.48%)
Aug 24, 2023 77.22 77.32 75.62 76.13 2,479,993 -1.21(-1.56%)
Aug 23, 2023 78.01 78.40 76.94 77.34 1,803,094 -0.50(-0.64%)
Aug 22, 2023 77.49 78.86 77.13 77.84 2,110,155 +1.24(+1.62%)
Aug 21, 2023 78.15 78.96 75.06 76.60 5,922,853 -1.22(-1.57%)
Aug 18, 2023 77.20 78.27 76.25 77.82 2,985,163 -0.06(-0.08%)
Aug 17, 2023 80.64 80.67 77.64 77.88 3,111,290 -1.91(-2.39%)
Aug 16, 2023 78.74 80.24 78.52 79.79 2,548,556 +0.96(+1.22%)
Aug 15, 2023 79.43 79.86 78.16 78.83 3,581,588 -1.06(-1.33%)
Aug 14, 2023 78.50 80.06 78.03 79.89 2,566,853 +0.70(+0.88%)
Aug 11, 2023 81.41 81.41 78.57 79.19 4,053,626 -3.20(-3.88%)
Aug 10, 2023 83.02 83.08 81.25 82.39 2,934,965 +0.01(+0.01%)
Aug 09, 2023 84.21 84.29 81.38 82.38 2,942,637 -2.25(-2.66%)
Aug 08, 2023 83.62 84.73 82.54 84.63 2,112,820 +0.27(+0.32%)
Aug 07, 2023 83.06 84.68 80.86 84.36 4,560,219 +0.76(+0.91%)
Aug 04, 2023 85.95 87.24 83.07 83.60 5,583,442 -1.86(-2.18%)
Aug 03, 2023 86.29 89.73 84.33 85.46 9,057,949 -0.52(-0.60%)
Aug 02, 2023 84.38 86.81 83.81 85.98 5,959,169 -0.61(-0.70%)
Aug 01, 2023 89.50 90.00 85.94 86.59 4,758,730 -4.20(-4.63%)
Jul 31, 2023 90.11 92.61 89.84 90.79 3,103,273 +1.14(+1.27%)
Jul 28, 2023 87.65 90.86 87.57 89.65 4,689,139 +3.61(+4.20%)
Jul 27, 2023 87.09 87.95 85.45 86.04 3,292,052 -0.07(-0.08%)
Jul 26, 2023 85.24 87.10 84.72 86.11 1,954,257 +0.71(+0.83%)
Jul 25, 2023 85.44 86.42 84.65 85.40 4,061,986 +1.09(+1.29%)
Jul 24, 2023 85.29 85.69 83.66 84.31 1,697,613 -0.19(-0.22%)
Jul 21, 2023 84.75 85.32 84.24 84.50 1,639,578 +0.86(+1.03%)
Jul 20, 2023 83.85 85.03 83.41 83.64 2,942,067 -1.46(-1.72%)
Jul 19, 2023 85.00 86.07 83.98 85.10 2,495,771 +0.03(+0.04%)
Jul 18, 2023 85.34 86.25 84.31 85.07 2,962,736 -0.27(-0.32%)
Jul 17, 2023 83.69 85.71 82.91 85.34 3,033,248 +1.38(+1.64%)
Jul 14, 2023 83.50 84.07 81.69 83.96 2,904,389 +0.67(+0.80%)
Jul 13, 2023 81.70 84.11 81.55 83.29 2,584,591 +2.70(+3.35%)
Jul 12, 2023 81.19 81.35 79.44 80.59 2,463,437 +0.74(+0.93%)
Jul 11, 2023 77.61 80.02 77.39 79.85 1,999,493 +2.24(+2.89%)
Jul 10, 2023 78.01 78.44 76.83 77.61 2,194,964 -0.34(-0.44%)
Jul 07, 2023 77.36 78.74 77.04 77.95 2,402,492 +0.96(+1.25%)
Jul 06, 2023 77.67 78.53 75.06 76.99 3,745,844 -2.08(-2.63%)
Jul 05, 2023 78.42 79.18 77.65 79.07 1,922,450 +0.36(+0.46%)
Jul 03, 2023 76.74 78.76 76.74 78.71 1,750,078 +2.29(+3.00%)
Jun 30, 2023 76.67 77.80 76.22 76.42 2,645,094 +0.97(+1.29%)
Jun 29, 2023 76.39 76.64 74.99 75.45 1,817,549 -1.04(-1.36%)
Jun 28, 2023 74.87 77.23 74.80 76.49 3,118,940 +1.73(+2.31%)
Jun 27, 2023 74.47 74.87 73.13 74.76 2,625,313 +1.18(+1.60%)
Jun 26, 2023 72.09 75.15 72.04 73.58 2,983,545 +0.94(+1.29%)
Jun 23, 2023 72.05 73.26 71.22 72.64 6,262,485 -0.13(-0.18%)
Jun 22, 2023 72.79 73.87 72.25 72.77 2,564,319 -0.14(-0.19%)
Jun 21, 2023 72.98 73.81 71.85 72.91 2,820,049 -0.09(-0.12%)
Jun 20, 2023 72.11 73.33 71.67 73.00 2,840,396 -0.26(-0.35%)
Jun 16, 2023 72.37 73.56 71.76 73.26 3,658,226 +1.50(+2.09%)
Jun 15, 2023 71.14 73.05 70.69 71.76 2,721,763 +4.99(+7.47%)
May 08, 2023 62.90 67.27 62.90 66.77 6,386,704 +3.87(+6.15%)
May 05, 2023 65.00 65.31 60.36 62.90 9,165,445 +0.07(+0.11%)
May 04, 2023 62.62 63.67 62.27 62.83 5,957,249 +0.47(+0.75%)
May 03, 2023 61.72 63.88 61.28 62.36 2,989,657 +0.74(+1.20%)
May 02, 2023 63.50 64.23 60.92 61.62 4,656,369 -0.58(-0.93%)
May 01, 2023 60.93 62.88 60.45 62.20 4,178,780 +1.01(+1.65%)
Apr 28, 2023 58.06 61.25 57.39 61.19 3,234,521 +2.77(+4.74%)
Apr 27, 2023 58.44 59.27 57.86 58.42 1,802,105 +0.92(+1.60%)
Apr 26, 2023 57.72 58.47 56.96 57.50 4,962,380 +0.68(+1.20%)
Apr 25, 2023 58.98 59.32 56.59 56.82 3,543,001 -3.06(-5.11%)
Apr 24, 2023 61.64 62.12 59.28 59.88 1,957,987 -1.41(-2.30%)
Apr 21, 2023 59.67 61.29 58.54 61.29 2,608,045 +1.73(+2.90%)
Apr 20, 2023 60.55 60.97 59.51 59.56 2,320,030 -2.17(-3.52%)
Apr 19, 2023 61.42 62.41 60.62 61.73 3,049,646 -0.66(-1.06%)
Apr 18, 2023 61.50 62.43 60.83 62.39 3,549,783 +1.77(+2.92%)
Apr 17, 2023 61.62 62.22 60.53 60.62 2,891,790 -1.10(-1.78%)
Apr 14, 2023 60.95 62.08 60.61 61.72 1,992,100 +0.27(+0.44%)
Apr 13, 2023 60.98 62.68 60.40 61.45 3,244,171 +1.35(+2.25%)
Apr 12, 2023 64.33 65.12 59.71 60.10 3,395,296 -2.82(-4.48%)
Apr 11, 2023 61.52 63.27 61.48 62.92 2,859,791 +1.34(+2.18%)
Apr 10, 2023 59.52 61.79 58.74 61.58 3,102,372 +0.90(+1.48%)
Apr 06, 2023 60.33 60.86 58.28 60.68 2,890,659 -0.18(-0.30%)
Apr 05, 2023 62.79 62.89 59.39 60.86 4,329,976 -2.48(-3.92%)
Apr 04, 2023 64.40 65.14 63.21 63.34 2,155,851 -0.60(-0.94%)
Apr 03, 2023 62.50 64.21 62.33 63.94 2,819,346 +0.38(+0.60%)
Mar 31, 2023 61.83 64.47 61.40 63.56 4,530,422 +1.78(+2.88%)
Mar 30, 2023 61.09 62.26 60.81 61.78 3,083,346 +1.92(+3.21%)
Mar 29, 2023 59.92 60.93 59.17 59.86 2,235,913 +0.82(+1.39%)
Mar 28, 2023 59.72 60.15 58.69 59.04 2,934,882 -0.86(-1.44%)
Mar 27, 2023 61.41 61.54 59.73 59.90 2,537,722 -0.77(-1.27%)
Mar 24, 2023 60.35 60.79 59.22 60.67 2,645,195 +0.36(+0.60%)
Mar 23, 2023 60.36 61.99 59.56 60.31 2,995,433 +1.19(+2.01%)
Mar 22, 2023 60.91 61.54 59.01 59.12 3,064,991 -1.25(-2.07%)
Mar 21, 2023 60.08 60.94 59.56 60.37 3,215,862 +1.05(+1.77%)
Mar 20, 2023 59.00 59.71 58.14 59.32 3,184,816 -0.32(-0.54%)
Mar 17, 2023 61.09 61.78 59.33 59.64 4,734,295 -1.09(-1.79%)
Mar 16, 2023 58.34 61.05 58.17 60.73 4,901,925 +2.26(+3.87%)
Mar 15, 2023 56.04 58.62 55.75 58.47 5,419,924 +1.48(+2.60%)
Mar 14, 2023 57.04 58.45 56.40 56.99 5,343,563 +3.19(+5.93%)
Mar 13, 2023 52.43 55.50 51.50 53.80 4,882,717 +0.57(+1.07%)
Mar 10, 2023 55.29 55.64 52.67 53.23 5,145,899 -2.05(-3.71%)
Mar 09, 2023 57.61 59.46 55.07 55.28 4,522,043 -2.92(-5.02%)
Mar 08, 2023 57.20 58.74 56.83 58.20 5,216,473 +0.04(+0.07%)
Mar 07, 2023 55.68 59.70 55.56 58.16 7,912,557 +2.21(+3.95%)
Mar 06, 2023 57.52 57.78 55.81 55.95 3,145,658 -1.39(-2.42%)
Mar 03, 2023 55.79 57.38 55.42 57.34 3,041,560 +2.06(+3.73%)
Mar 02, 2023 52.86 55.35 52.60 55.28 3,184,669 +1.36(+2.52%)
Mar 01, 2023 54.59 55.13 53.62 53.92 2,692,704 -0.74(-1.35%)
Feb 28, 2023 54.46 55.21 53.81 54.66 4,052,616 +0.47(+0.87%)
Feb 27, 2023 55.28 55.45 53.78 54.19 6,035,085 -0.90(-1.63%)
Feb 24, 2023 54.89 55.45 53.49 55.09 4,971,587 -1.48(-2.62%)
Feb 23, 2023 58.30 58.40 55.05 56.57 5,537,489 -1.32(-2.28%)
Feb 22, 2023 58.26 59.73 56.96 57.89 6,315,074 -0.17(-0.29%)
Feb 21, 2023 59.97 60.86 57.22 58.06 10,345,228 -3.75(-6.07%)
Feb 17, 2023 69.78 70.05 60.42 61.81 23,601,476 -5.08(-7.59%)
Feb 16, 2023 66.85 70.13 65.72 66.89 14,453,411 -1.29(-1.89%)
Feb 15, 2023 63.24 68.40 62.68 68.18 8,659,543 +6.57(+10.66%)
Feb 14, 2023 58.59 62.11 57.84 61.61 3,972,823 +2.32(+3.91%)
Feb 13, 2023 58.05 59.57 57.45 59.29 3,820,369 +1.57(+2.72%)
Feb 10, 2023 59.97 60.30 56.79 57.72 5,370,845 -4.13(-6.68%)
Feb 09, 2023 62.76 64.61 61.12 61.85 5,380,192 -0.53(-0.85%)
Feb 08, 2023 62.98 65.69 61.70 62.38 7,892,427 +2.36(+3.93%)
Feb 07, 2023 59.63 60.39 57.80 60.02 3,812,938 +0.34(+0.57%)
Feb 06, 2023 58.02 59.90 58.01 59.68 2,735,880 +0.64(+1.08%)
Feb 03, 2023 60.18 62.02 58.89 59.04 5,835,313 -4.77(-7.48%)
Feb 02, 2023 62.00 65.35 61.27 63.81 5,718,503 +4.90(+8.32%)
Feb 01, 2023 57.45 59.53 56.01 58.91 5,429,008 +0.99(+1.71%)
Jan 31, 2023 56.79 58.00 56.02 57.92 3,193,271 +1.36(+2.40%)
Jan 30, 2023 57.55 58.51 56.22 56.56 3,644,975 -2.07(-3.53%)
Jan 27, 2023 56.64 59.53 55.97 58.63 5,283,792 +1.68(+2.95%)
Jan 26, 2023 61.49 62.05 56.83 56.95 4,691,436 -2.58(-4.33%)
Jan 25, 2023 57.43 59.73 56.47 59.53 2,563,909 +0.00(+0.00%)
Jan 24, 2023 60.00 61.18 59.23 59.53 2,334,641 -1.06(-1.75%)
Jan 23, 2023 58.47 60.90 57.95 60.59 4,495,290 +2.57(+4.43%)
Jan 20, 2023 55.57 58.05 55.49 58.02 3,025,579 +3.37(+6.17%)
Jan 19, 2023 54.07 55.16 53.01 54.65 2,995,108 -0.66(-1.19%)
Jan 18, 2023 55.53 57.53 55.04 55.31 5,265,456 +0.84(+1.54%)
Jan 17, 2023 53.09 55.53 52.15 54.47 4,504,791 +2.13(+4.07%)
Jan 13, 2023 50.75 52.91 50.58 52.34 2,712,196 +0.31(+0.60%)
Jan 12, 2023 53.00 53.28 49.45 52.03 3,713,573 +0.23(+0.44%)
Jan 11, 2023 49.00 51.93 48.27 51.80 6,343,555 +3.76(+7.83%)
Jan 10, 2023 47.73 48.88 46.49 48.04 3,848,508 -0.01(-0.02%)
Jan 09, 2023 46.50 49.74 46.25 48.05 8,096,245 +0.05(+0.10%)
Jan 06, 2023 47.32 48.35 45.93 48.00 3,803,091 +0.87(+1.85%)
Jan 05, 2023 48.17 48.25 46.80 47.13 3,652,668 -1.80(-3.68%)
Jan 04, 2023 49.35 50.19 47.72 48.93 2,873,843 +0.57(+1.18%)
Jan 03, 2023 49.98 51.08 47.83 48.36 3,684,445 -0.46(-0.94%)
Dec 30, 2022 48.19 49.27 47.97 48.82 3,193,295 -0.76(-1.53%)
Dec 29, 2022 47.25 49.75 46.32 49.58 4,235,432 +2.73(+5.83%)
Dec 28, 2022 48.01 48.56 46.82 46.85 2,579,527 -1.58(-3.26%)
Dec 27, 2022 50.00 50.02 47.84 48.43 3,461,277 -2.26(-4.46%)
Dec 23, 2022 50.97 51.23 49.76 50.69 2,406,118 -0.67(-1.30%)
Dec 22, 2022 52.00 52.04 49.70 51.36 3,021,874 -1.56(-2.95%)
Dec 21, 2022 52.00 53.93 51.73 52.92 3,963,588 +1.59(+3.10%)
Dec 20, 2022 51.03 52.57 50.17 51.33 3,401,925 -0.11(-0.21%)
Dec 19, 2022 52.79 53.74 51.13 51.44 4,110,832 -1.08(-2.06%)
Dec 16, 2022 55.05 55.15 51.72 52.52 6,140,833 -2.73(-4.94%)
Dec 15, 2022 57.50 58.00 54.38 55.25 5,287,127 -3.25(-5.56%)
Dec 14, 2022 58.00 59.05 56.89 58.50 4,132,826 +0.26(+0.45%)
Dec 13, 2022 61.21 62.32 56.97 58.24 6,198,446 +0.22(+0.38%)
Dec 12, 2022 55.59 58.06 55.30 58.02 5,318,779 +2.75(+4.98%)
Dec 09, 2022 53.26 55.54 52.82 55.27 3,360,830 +1.26(+2.33%)
Dec 08, 2022 54.16 55.25 53.44 54.01 3,957,704 +0.39(+0.73%)
Dec 07, 2022 52.00 53.96 51.53 53.62 3,606,216 +0.91(+1.73%)
Dec 06, 2022 52.91 53.97 51.83 52.71 5,475,144 -0.52(-0.98%)
Dec 05, 2022 54.85 54.99 52.95 53.23 3,694,721 -1.96(-3.55%)
Dec 02, 2022 53.01 56.22 52.62 55.19 4,720,218 -1.93(-3.38%)
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.