Skip to main content

Doordash Inc Cl A (NY: DASH )

53.34 -1.31 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 45.42 45.64 42.18 43.53 13,375,851 -3.53(-7.50%)
Oct 28, 2022 45.31 47.71 44.54 47.06 6,721,153 +0.72(+1.55%)
Oct 27, 2022 47.41 48.32 45.86 46.34 3,610,290 -0.89(-1.88%)
Oct 26, 2022 46.84 49.52 46.35 47.23 3,387,688 -0.23(-0.48%)
Oct 25, 2022 44.87 47.60 44.44 47.46 3,317,381 +3.03(+6.82%)
Oct 24, 2022 44.60 44.96 41.37 44.43 4,199,200 -0.80(-1.77%)
Oct 21, 2022 44.86 45.33 43.42 45.23 4,633,234 -0.30(-0.66%)
Oct 20, 2022 46.13 47.93 45.38 45.53 4,208,452 -0.25(-0.55%)
Oct 19, 2022 45.50 46.34 44.56 45.78 4,134,089 -1.12(-2.39%)
Oct 18, 2022 47.40 48.76 45.85 46.90 4,276,607 +1.19(+2.60%)
Oct 17, 2022 44.43 46.71 44.43 45.71 4,322,810 +2.65(+6.15%)
Oct 14, 2022 47.00 47.40 43.05 43.06 4,773,469 -2.85(-6.21%)
Oct 13, 2022 44.00 47.32 43.11 45.91 8,564,766 -0.81(-1.73%)
Oct 12, 2022 44.85 47.17 44.35 46.72 5,705,358 +1.87(+4.17%)
Oct 11, 2022 44.75 46.72 41.77 44.85 14,080,494 -2.86(-5.99%)
Oct 10, 2022 49.60 49.80 46.56 47.71 4,773,942 -1.68(-3.40%)
Oct 07, 2022 51.09 51.35 48.86 49.39 3,503,013 -3.60(-6.79%)
Oct 06, 2022 53.27 54.06 51.79 52.99 2,383,264 +0.00(+0.00%)
Oct 05, 2022 52.50 53.70 50.81 52.99 4,651,395 -1.17(-2.16%)
Oct 04, 2022 52.44 54.73 52.18 54.16 4,934,186 +3.64(+7.21%)
Oct 03, 2022 49.73 51.37 47.52 50.52 5,868,798 +1.07(+2.16%)
Sep 30, 2022 49.44 51.44 49.39 49.45 3,223,163 -0.39(-0.78%)
Sep 29, 2022 51.07 51.56 48.94 49.84 3,109,450 -2.86(-5.43%)
Sep 28, 2022 51.22 53.04 51.01 52.70 2,846,155 +1.55(+3.03%)
Sep 27, 2022 52.34 53.18 50.20 51.15 3,110,954 +0.42(+0.83%)
Sep 26, 2022 51.52 53.43 50.44 50.73 4,106,541 -1.28(-2.46%)
Sep 23, 2022 52.82 53.53 50.54 52.01 5,105,150 -1.99(-3.69%)
Sep 22, 2022 56.79 57.51 53.73 54.00 4,676,846 -3.17(-5.54%)
Sep 21, 2022 57.80 60.39 57.10 57.17 3,131,667 -0.49(-0.85%)
Sep 20, 2022 58.25 59.54 57.57 57.66 5,365,433 -1.22(-2.07%)
Sep 19, 2022 58.45 59.34 56.91 58.88 6,234,183 -0.25(-0.42%)
Sep 16, 2022 61.69 62.56 59.11 59.13 11,409,315 -5.28(-8.20%)
Sep 15, 2022 64.33 68.16 63.95 64.41 6,779,893 -0.12(-0.19%)
Sep 14, 2022 61.51 64.65 61.33 64.53 6,238,744 +2.46(+3.96%)
Sep 13, 2022 62.06 63.05 60.52 62.07 6,078,681 -3.80(-5.77%)
Sep 12, 2022 64.78 65.96 63.85 65.87 5,924,322 +1.56(+2.43%)
Sep 09, 2022 60.00 65.14 59.83 64.31 8,182,015 +4.98(+8.39%)
Sep 08, 2022 57.50 60.78 57.50 59.33 4,479,475 +0.21(+0.36%)
Sep 07, 2022 57.79 59.30 57.25 59.12 5,961,618 +0.89(+1.53%)
Sep 06, 2022 58.26 58.86 56.95 58.23 5,698,762 +0.00(+0.00%)
Sep 02, 2022 60.00 60.43 57.72 58.23 4,358,141 -0.65(-1.10%)
Sep 01, 2022 58.80 59.66 56.60 58.88 4,089,840 -1.02(-1.70%)
Aug 31, 2022 62.00 62.36 59.48 59.90 4,311,303 -1.52(-2.47%)
Aug 30, 2022 61.99 62.66 59.61 61.42 3,709,405 +0.86(+1.42%)
Aug 29, 2022 60.59 64.00 60.00 60.56 6,715,587 -1.10(-1.78%)
Aug 26, 2022 64.81 65.59 60.90 61.66 3,524,099 -3.29(-5.07%)
Aug 25, 2022 65.22 65.39 63.38 64.95 2,804,892 +0.83(+1.29%)
Aug 24, 2022 63.38 65.90 63.00 64.12 3,741,693 +0.50(+0.79%)
Aug 23, 2022 64.14 65.60 63.18 63.62 3,419,313 +0.29(+0.46%)
Aug 22, 2022 64.05 65.62 62.10 63.33 6,974,152 -1.66(-2.55%)
Aug 19, 2022 64.27 65.58 62.70 64.99 5,561,380 -1.71(-2.56%)
Aug 18, 2022 67.57 68.13 66.09 66.70 3,737,190 -1.48(-2.17%)
Aug 17, 2022 72.03 72.03 67.36 68.18 8,516,238 -5.39(-7.33%)
Aug 16, 2022 77.40 77.44 73.30 73.57 5,368,591 -4.19(-5.39%)
Aug 15, 2022 76.44 78.69 76.32 77.76 3,074,031 +0.39(+0.50%)
Aug 12, 2022 77.81 78.90 76.09 77.37 7,085,830 -0.52(-0.67%)
Aug 11, 2022 81.64 84.19 77.53 77.89 5,566,130 -2.71(-3.36%)
Aug 10, 2022 76.24 81.30 75.76 80.60 8,833,688 +7.57(+10.37%)
Aug 09, 2022 74.40 74.51 70.46 73.03 6,705,665 -2.51(-3.32%)
Aug 08, 2022 81.04 83.86 74.87 75.54 8,725,518 -4.75(-5.92%)
Aug 05, 2022 84.16 87.00 79.50 80.29 18,313,100 -1.07(-1.32%)
Aug 04, 2022 80.95 82.39 78.91 81.36 10,162,315 +1.86(+2.34%)
Aug 03, 2022 77.00 80.00 76.68 79.50 7,596,287 +3.76(+4.96%)
Aug 02, 2022 74.32 77.64 74.09 75.74 7,103,286 +3.71(+5.15%)
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.