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 (%)
Dec 31, 2021 5.120 5.215 4.740 4.980 28,051,808 -0.25(-4.78%)
Dec 30, 2021 4.780 5.300 4.760 5.230 35,802,776 +0.29(+5.87%)
Dec 29, 2021 5.270 5.420 4.930 4.940 42,696,532 -0.44(-8.18%)
Dec 28, 2021 5.330 5.545 5.220 5.380 24,922,428 +0.08(+1.51%)
Dec 27, 2021 5.430 5.720 5.290 5.300 21,110,696 -0.30(-5.36%)
Dec 23, 2021 5.630 5.700 5.500 5.600 13,586,724 -0.03(-0.53%)
Dec 22, 2021 5.950 6.020 5.620 5.630 19,273,044 -0.41(-6.79%)
Dec 21, 2021 6.030 6.140 5.890 6.040 9,409,748 +0.14(+2.37%)
Dec 20, 2021 6.090 6.085 5.880 5.900 7,573,772 -0.38(-6.05%)
Dec 17, 2021 6.150 6.420 6.130 6.280 8,302,071 -0.06(-0.95%)
Dec 16, 2021 6.120 6.370 6.070 6.340 9,324,427 +0.27(+4.45%)
Dec 15, 2021 6.180 6.310 5.880 6.070 18,217,100 -0.25(-3.96%)
Dec 14, 2021 6.740 6.770 6.230 6.320 17,199,548 -0.10(-1.56%)
Dec 13, 2021 6.450 6.660 6.350 6.420 10,905,420 -0.07(-1.08%)
Dec 10, 2021 6.640 6.700 6.330 6.490 14,298,577 -0.17(-2.55%)
Dec 09, 2021 6.810 6.950 6.660 6.660 13,069,833 -0.30(-4.31%)
Dec 08, 2021 7.100 7.130 6.820 6.960 13,745,432 -0.24(-3.33%)
Dec 07, 2021 6.880 7.410 6.850 7.200 28,738,424 +0.53(+7.95%)
Dec 06, 2021 5.820 6.740 5.820 6.670 43,861,960 +0.60(+9.88%)
Dec 03, 2021 7.530 7.650 6.000 6.070 121,145,664 -1.73(-22.18%)
Dec 02, 2021 8.170 8.600 7.640 7.800 23,131,636 -0.01(-0.13%)
Dec 01, 2021 7.690 8.340 7.680 7.810 23,127,400 +0.18(+2.36%)
Nov 30, 2021 7.670 7.830 7.240 7.630 29,452,962 -0.18(-2.30%)
Nov 29, 2021 7.870 7.950 7.580 7.810 24,480,892 -0.07(-0.89%)
Nov 26, 2021 7.670 7.920 7.500 7.880 30,334,764 -0.23(-2.84%)
Nov 24, 2021 8.110 8.210 8.020 8.110 8,025,944 -0.01(-0.12%)
Nov 23, 2021 8.140 8.327 8.050 8.120 13,052,308 -0.01(-0.12%)
Nov 22, 2021 8.310 8.335 8.050 8.130 10,566,060 -0.17(-2.05%)
Nov 19, 2021 8.430 8.630 8.210 8.300 10,131,644 -0.13(-1.54%)
Nov 18, 2021 8.570 8.435 8.365 8.430 13,977,928 -0.21(-2.43%)
Nov 17, 2021 8.980 9.130 8.530 8.640 16,972,772 -0.36(-4.00%)
Nov 16, 2021 9.130 9.250 8.850 9.000 14,718,797 -0.01(-0.11%)
Nov 15, 2021 9.430 9.470 8.910 9.010 19,818,310 -0.50(-5.26%)
Nov 12, 2021 8.950 9.620 8.900 9.510 33,902,484 +0.55(+6.14%)
Nov 11, 2021 9.350 9.560 8.500 8.960 48,462,104 +0.01(+0.11%)
Nov 10, 2021 8.100 9.000 8.950 46,177,604 +0.83(+10.22%)
Nov 09, 2021 8.170 8.250 8.000 8.120 10,347,714 +0.00(+0.00%)
Nov 08, 2021 8.200 8.510 8.060 8.120 15,926,458 +0.00(+0.00%)
Nov 05, 2021 8.210 8.220 7.950 8.120 16,746,015 -0.12(-1.46%)
Nov 04, 2021 8.400 8.400 8.150 8.240 12,018,838 -0.12(-1.44%)
Nov 03, 2021 8.260 8.370 8.160 8.360 6,844,347 +0.13(+1.58%)
Nov 02, 2021 8.310 8.340 8.100 8.230 9,359,429 -0.23(-2.72%)
Nov 01, 2021 8.100 8.560 8.440 8.460 13,112,075 +0.39(+4.83%)
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%)
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.