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%)
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%)
Aug 02, 2021 9.820 10.45 9.750 10.38 22,204,618 +0.07(+0.68%)
Jul 30, 2021 9.750 10.36 9.410 10.31 44,403,444 +0.45(+4.56%)
Jul 29, 2021 10.50 10.61 9.110 9.860 123,241,504 +0.99(+11.16%)
Jul 28, 2021 8.500 9.250 8.250 8.870 70,030,976 +0.83(+10.32%)
Jul 27, 2021 8.030 8.240 7.450 8.040 57,655,192 +0.00(+0.00%)
Jul 26, 2021 7.180 8.750 7.160 8.040 72,754,048 -0.02(-0.25%)
Jul 23, 2021 8.980 9.020 7.930 8.060 136,945,088 -2.14(-20.98%)
Jul 22, 2021 10.86 10.86 10.17 10.20 59,507,700 -1.30(-11.30%)
Jul 21, 2021 11.18 11.64 11.03 11.50 15,359,219 +0.29(+2.59%)
Jul 20, 2021 11.16 11.38 10.69 11.21 21,588,904 +0.15(+1.36%)
Jul 19, 2021 11.54 11.62 11.03 11.06 37,644,320 -0.91(-7.60%)
Jul 16, 2021 11.86 12.36 11.77 11.97 28,660,876 -0.39(-3.16%)
Jul 15, 2021 12.70 13.42 12.17 12.36 38,291,472 -0.26(-2.06%)
Jul 14, 2021 12.51 13.35 11.97 12.62 99,282,664 +0.20(+1.61%)
Jul 13, 2021 11.32 12.43 11.22 12.42 64,350,288 +1.26(+11.29%)
Jul 12, 2021 11.73 11.97 11.12 11.16 46,455,516 -0.87(-7.23%)
Jul 09, 2021 11.79 12.25 11.06 12.03 109,024,048 +0.82(+7.31%)
Jul 08, 2021 11.18 11.48 11.00 11.21 77,394,776 -0.70(-5.88%)
Jul 07, 2021 11.99 12.18 11.50 11.91 135,169,072 -0.58(-4.64%)
Jul 06, 2021 11.78 12.63 11.58 12.49 225,400,224 -3.04(-19.58%)
Jul 02, 2021 14.96 15.82 14.60 15.53 101,314,928 -0.87(-5.30%)
Jul 01, 2021 15.60 16.90 15.00 16.40 150,727,760 +2.26(+15.98%)
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.