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 (%)
Feb 28, 2022 4.000 4.135 3.940 4.100 34,247,268 +0.01(+0.24%)
Feb 25, 2022 4.160 4.150 4.000 4.090 13,113,290 -0.03(-0.73%)
Feb 24, 2022 3.820 4.230 3.810 4.120 17,059,050 -0.05(-1.20%)
Feb 23, 2022 4.290 4.370 4.130 4.170 13,698,700 -0.08(-1.88%)
Feb 22, 2022 3.900 4.350 3.890 4.250 30,199,188 +0.22(+5.46%)
Feb 18, 2022 4.030 0 -0.23(-5.40%)
Feb 17, 2022 4.410 4.420 4.185 4.260 9,485,368 -0.20(-4.48%)
Feb 16, 2022 4.350 4.520 4.280 4.460 14,853,497 +0.08(+1.83%)
Feb 15, 2022 4.280 4.390 4.130 4.380 17,242,740 +0.10(+2.34%)
Feb 14, 2022 4.070 4.300 4.030 4.280 23,867,304 +0.29(+7.27%)
Feb 11, 2022 4.180 4.200 3.920 3.990 28,987,912 -0.32(-7.42%)
Feb 10, 2022 4.030 4.570 3.990 4.310 50,456,112 +0.35(+8.84%)
Feb 09, 2022 3.930 4.080 3.780 3.960 18,671,546 +0.07(+1.80%)
Feb 08, 2022 3.530 3.975 3.460 3.890 23,954,208 +0.34(+9.58%)
Feb 07, 2022 3.440 3.635 3.370 3.550 18,303,556 +0.13(+3.80%)
Feb 04, 2022 3.530 3.530 3.330 3.420 22,551,390 -0.14(-3.93%)
Feb 03, 2022 3.560 3.500 3.560 18,912,534 -0.10(-2.73%)
Feb 02, 2022 3.600 3.680 3.555 3.660 15,604,386 +0.05(+1.39%)
Feb 01, 2022 3.680 3.730 3.560 3.610 18,409,820 +0.00(+0.00%)
Jan 31, 2022 3.810 3.910 3.610 3.610 31,410,084 -0.11(-2.96%)
Jan 28, 2022 3.860 3.930 3.550 3.720 43,695,252 -0.18(-4.62%)
Jan 27, 2022 4.070 4.160 3.860 3.900 20,148,362 -0.17(-4.18%)
Jan 26, 2022 4.370 4.430 4.031 4.070 25,018,740 -0.22(-5.13%)
Jan 25, 2022 4.510 4.570 4.290 4.290 26,910,044 -0.47(-9.87%)
Jan 24, 2022 4.670 4.770 4.530 4.760 13,022,844 -0.10(-2.06%)
Jan 21, 2022 5.210 5.210 4.810 4.860 18,107,552 -0.50(-9.33%)
Jan 20, 2022 5.150 5.480 5.130 5.360 35,578,472 +0.35(+6.99%)
Jan 19, 2022 4.860 5.035 4.740 5.010 21,641,816 +0.23(+4.81%)
Jan 18, 2022 4.540 4.900 4.520 4.780 14,562,244 +0.11(+2.36%)
Jan 14, 2022 4.670 0 +0.00(+0.00%)
Jan 13, 2022 4.940 4.950 4.630 4.670 19,962,596 -0.29(-5.85%)
Jan 12, 2022 5.130 5.240 4.915 4.960 24,373,812 +0.06(+1.22%)
Jan 11, 2022 4.500 5.040 4.460 4.900 23,921,776 +0.41(+9.13%)
Jan 10, 2022 4.390 4.620 4.180 4.490 34,292,424 -0.01(-0.22%)
Jan 07, 2022 4.760 4.825 4.415 4.500 25,621,060 -0.20(-4.26%)
Jan 06, 2022 5.040 5.060 4.700 4.700 23,193,602 -0.32(-6.37%)
Jan 05, 2022 4.940 5.135 4.900 5.020 28,402,718 +0.02(+0.40%)
Jan 04, 2022 5.230 5.310 4.980 5.000 14,210,468 -0.25(-4.76%)
Jan 03, 2022 4.820 5.330 4.800 5.250 12,855,168 +0.27(+5.42%)
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%)
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.