Skip to main content

Doordash Inc Cl A (NY: DASH )

54.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 66.32 66.71 60.52 64.17 5,381,043 -3.25(-4.82%)
Jun 29, 2022 66.07 68.07 64.58 67.42 2,905,904 -0.03(-0.04%)
Jun 28, 2022 71.24 73.05 67.18 67.45 3,409,961 -3.75(-5.27%)
Jun 27, 2022 74.25 74.64 70.07 71.20 3,442,946 -2.91(-3.93%)
Jun 24, 2022 72.00 74.88 70.76 74.11 9,848,795 +3.84(+5.46%)
Jun 23, 2022 66.12 70.64 65.04 70.27 4,250,405 +5.12(+7.86%)
Jun 22, 2022 62.00 66.80 61.64 65.15 5,854,815 +2.08(+3.30%)
Jun 21, 2022 62.82 66.03 62.81 63.07 4,529,379 +1.38(+2.24%)
Jun 17, 2022 58.10 62.80 58.10 61.69 7,727,953 +3.31(+5.67%)
Jun 16, 2022 59.82 60.50 56.67 58.38 6,051,134 -5.24(-8.24%)
Jun 15, 2022 59.24 64.71 59.24 63.62 6,284,705 +5.16(+8.83%)
Jun 14, 2022 58.70 60.29 57.31 58.46 4,935,770 +0.08(+0.14%)
Jun 13, 2022 58.57 60.22 57.96 58.38 5,613,894 -3.80(-6.11%)
Jun 10, 2022 66.28 66.75 61.23 62.18 6,786,020 -6.47(-9.42%)
Jun 09, 2022 72.05 72.47 68.24 68.65 5,552,082 -5.14(-6.97%)
Jun 08, 2022 70.00 74.74 69.25 73.79 6,004,270 +3.86(+5.52%)
Jun 07, 2022 68.50 70.22 67.72 69.93 4,130,044 -0.02(-0.03%)
Jun 06, 2022 70.60 71.62 67.80 69.95 5,235,001 +1.91(+2.81%)
Jun 03, 2022 68.90 71.11 66.65 68.04 5,572,511 -4.93(-6.76%)
Jun 02, 2022 70.20 73.08 67.74 72.97 8,604,141 +1.02(+1.42%)
Jun 01, 2022 77.20 77.44 69.70 71.95 8,704,705 -4.96(-6.45%)
May 31, 2022 78.80 81.44 75.50 76.91 8,811,245 -1.18(-1.51%)
May 27, 2022 75.60 79.11 75.33 78.09 4,755,098 +4.40(+5.97%)
May 26, 2022 68.51 75.00 68.20 73.69 5,183,872 +5.21(+7.61%)
May 25, 2022 61.36 69.49 61.36 68.48 5,306,552 +5.82(+9.29%)
May 24, 2022 67.30 67.50 60.91 62.66 5,179,209 -5.15(-7.59%)
May 23, 2022 65.00 67.95 63.15 67.81 4,384,196 +1.58(+2.39%)
May 20, 2022 69.21 69.98 60.63 66.23 8,866,378 -0.72(-1.08%)
May 19, 2022 64.00 69.00 61.22 66.95 7,101,634 +3.32(+5.22%)
May 18, 2022 67.10 68.45 63.00 63.63 4,190,160 -5.75(-8.29%)
May 17, 2022 69.02 71.17 67.43 69.38 6,885,544 +3.59(+5.46%)
May 16, 2022 71.50 73.55 65.58 65.79 6,332,479 -7.92(-10.74%)
May 13, 2022 70.28 76.50 68.46 73.71 9,432,123 +8.12(+12.38%)
May 12, 2022 58.88 70.84 57.60 65.59 12,162,604 +6.08(+10.22%)
May 11, 2022 66.23 69.08 58.39 59.51 9,033,712 -9.02(-13.16%)
May 10, 2022 67.46 69.94 62.03 68.53 9,447,425 +4.35(+6.78%)
May 09, 2022 69.02 71.70 63.32 64.18 10,898,169 -7.93(-11.00%)
May 06, 2022 72.56 77.00 63.11 72.11 19,772,388 -1.04(-1.42%)
May 05, 2022 78.12 78.43 70.04 73.15 11,383,872 -8.49(-10.40%)
May 04, 2022 76.40 82.27 70.50 81.64 9,942,673 +2.46(+3.11%)
May 03, 2022 81.39 83.46 78.84 79.18 3,947,208 -3.08(-3.74%)
May 02, 2022 81.62 85.37 78.79 82.26 4,814,428 +0.83(+1.02%)
Apr 29, 2022 84.63 89.73 81.27 81.43 3,151,516 -5.96(-6.82%)
Apr 28, 2022 84.95 88.45 82.69 87.39 4,835,864 +5.17(+6.29%)
Apr 27, 2022 84.47 87.85 81.34 82.22 3,383,487 -2.04(-2.42%)
Apr 26, 2022 90.79 91.43 83.58 84.26 7,281,517 -6.99(-7.66%)
Apr 25, 2022 88.00 93.17 87.02 91.25 7,969,230 +2.25(+2.53%)
Apr 22, 2022 91.49 95.50 88.69 89.00 5,625,043 -2.95(-3.21%)
Apr 21, 2022 101.86 103.50 91.16 91.95 5,472,948 -8.19(-8.18%)
Apr 20, 2022 107.65 107.65 99.05 100.14 4,396,359 -6.37(-5.98%)
Apr 19, 2022 103.10 108.49 101.00 106.51 2,860,767 +3.41(+3.31%)
Apr 18, 2022 106.46 108.00 99.22 103.10 3,513,469 -6.21(-5.68%)
Apr 14, 2022 109.91 112.48 107.82 109.31 2,150,431 -1.45(-1.31%)
Apr 13, 2022 103.86 112.14 102.83 110.76 2,747,840 +6.34(+6.07%)
Apr 12, 2022 107.74 112.75 103.78 104.42 2,897,715 -0.30(-0.29%)
Apr 11, 2022 104.22 105.86 101.54 104.72 4,886,362 -1.70(-1.60%)
Apr 08, 2022 109.00 111.88 105.31 106.42 3,239,135 -4.49(-4.05%)
Apr 07, 2022 112.65 116.18 107.28 110.91 4,238,043 -2.69(-2.37%)
Apr 06, 2022 115.19 115.19 106.59 113.60 3,922,559 -4.60(-3.89%)
Apr 05, 2022 127.65 127.96 115.70 118.20 4,732,105 -9.01(-7.08%)
Apr 04, 2022 122.56 130.20 121.96 127.21 3,647,367 +6.31(+5.22%)
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.