Skip to main content

Doordash Inc Cl A (NY: DASH )

54.67 +4.15 (+8.21%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 192.49 196.65 189.87 191.40 5,344,346 -1.30(-0.67%)
Aug 30, 2021 187.91 193.83 187.61 192.70 1,773,088 +4.76(+2.53%)
Aug 27, 2021 186.89 190.25 186.05 187.94 1,696,602 -3.06(-1.60%)
Aug 26, 2021 188.46 194.65 187.17 191.00 2,223,628 +2.75(+1.46%)
Aug 25, 2021 185.45 190.12 184.55 188.25 1,914,384 +0.80(+0.43%)
Aug 24, 2021 184.89 189.53 184.54 187.45 2,100,414 +4.37(+2.39%)
Aug 23, 2021 177.36 185.00 173.57 183.08 2,938,922 -1.00(-0.54%)
Aug 20, 2021 182.80 187.23 176.15 184.08 6,332,654 +2.02(+1.11%)
Aug 19, 2021 182.62 185.43 178.24 182.06 6,447,745 -9.57(-4.99%)
Aug 18, 2021 185.00 194.25 184.74 191.63 2,894,372 +5.75(+3.09%)
Aug 17, 2021 184.55 194.21 183.61 185.88 3,447,015 -1.79(-0.95%)
Aug 16, 2021 189.54 192.78 186.19 187.67 3,309,080 -7.12(-3.66%)
Aug 13, 2021 181.00 195.45 177.15 194.79 6,915,126 +6.58(+3.50%)
Aug 12, 2021 192.19 192.49 187.00 188.21 3,843,545 -2.35(-1.23%)
Aug 11, 2021 190.51 191.63 187.02 190.56 2,607,079 +0.40(+0.21%)
Aug 10, 2021 186.90 194.25 186.19 190.16 3,758,076 +7.01(+3.83%)
Aug 09, 2021 182.80 186.11 180.11 183.15 1,263,952 +1.59(+0.88%)
Aug 06, 2021 182.42 183.39 178.62 181.56 1,897,002 +0.23(+0.13%)
Aug 05, 2021 178.37 186.08 177.84 181.33 2,130,539 +2.81(+1.57%)
Aug 04, 2021 175.44 180.42 175.19 178.52 1,243,259 +1.39(+0.78%)
Aug 03, 2021 177.01 180.56 175.54 177.13 1,218,999 -0.50(-0.28%)
Aug 02, 2021 175.35 179.53 169.80 177.63 1,512,718 +3.34(+1.92%)
Jul 30, 2021 175.81 176.74 173.50 174.29 1,624,027 -3.77(-2.12%)
Jul 29, 2021 184.00 185.33 177.78 178.06 2,091,282 -8.79(-4.70%)
Jul 28, 2021 182.12 187.50 181.29 186.85 2,122,336 +6.86(+3.81%)
Jul 27, 2021 182.80 184.00 174.12 179.99 2,291,377 -4.10(-2.23%)
Jul 26, 2021 186.21 188.32 182.64 184.09 918,012 -4.51(-2.39%)
Jul 23, 2021 181.95 188.62 180.39 188.60 2,911,132 +5.82(+3.18%)
Jul 22, 2021 179.18 184.29 177.88 182.78 1,444,293 +3.76(+2.10%)
Jul 21, 2021 177.69 179.49 175.68 179.02 1,771,675 +1.46(+0.82%)
Jul 20, 2021 176.24 180.00 173.65 177.56 1,676,772 +2.06(+1.17%)
Jul 19, 2021 163.71 176.99 163.15 175.50 2,512,448 +8.14(+4.86%)
Jul 16, 2021 168.51 169.83 164.65 167.36 1,158,813 +0.03(+0.02%)
Jul 15, 2021 167.83 174.63 164.16 167.33 1,701,669 -2.00(-1.18%)
Jul 14, 2021 177.39 178.31 169.10 169.33 1,591,440 -7.16(-4.06%)
Jul 13, 2021 177.00 179.06 175.16 176.49 992,344 -0.69(-0.39%)
Jul 12, 2021 182.21 183.42 176.00 177.18 1,157,721 -3.05(-1.69%)
Jul 09, 2021 180.66 181.65 176.54 180.23 1,093,622 +1.67(+0.94%)
Jul 08, 2021 175.48 181.00 174.37 178.56 1,782,935 -6.59(-3.56%)
Jul 07, 2021 184.63 185.85 180.16 185.15 1,345,424 +2.38(+1.30%)
Jul 06, 2021 183.16 183.99 178.22 182.77 1,957,736 -0.14(-0.08%)
Jul 02, 2021 181.05 184.70 180.35 182.91 2,086,200 +2.32(+1.28%)
Jul 01, 2021 179.36 182.66 177.15 180.59 2,570,505 +2.26(+1.27%)
Jun 30, 2021 180.50 183.50 174.56 178.33 4,880,393 -5.58(-3.03%)
Jun 29, 2021 177.25 184.28 175.07 183.91 3,571,441 +8.31(+4.73%)
Jun 28, 2021 181.08 181.25 175.10 175.60 1,864,778 -1.12(-0.63%)
Jun 25, 2021 176.03 180.94 174.09 176.72 7,038,498 +1.42(+0.81%)
Jun 24, 2021 176.11 180.95 175.07 175.30 2,681,738 +1.27(+0.73%)
Jun 23, 2021 175.40 177.52 169.41 174.03 2,746,895 -4.95(-2.77%)
Jun 22, 2021 174.33 178.99 172.45 178.98 3,739,408 +5.77(+3.33%)
Jun 21, 2021 167.50 177.50 163.53 173.21 6,461,104 +5.88(+3.51%)
Jun 18, 2021 165.99 174.59 164.00 167.33 9,450,486 +2.81(+1.71%)
Jun 17, 2021 159.21 165.01 158.58 164.52 4,157,746 +3.06(+1.90%)
Jun 16, 2021 158.00 164.00 157.16 161.46 4,815,421 +2.81(+1.77%)
Jun 15, 2021 158.00 160.10 155.30 158.65 2,588,139 -0.18(-0.11%)
Jun 14, 2021 155.46 160.10 154.38 158.83 4,721,895 +4.67(+3.03%)
Jun 11, 2021 145.65 154.35 145.04 154.16 4,386,161 +9.31(+6.43%)
Jun 10, 2021 137.87 145.26 136.12 144.85 3,323,501 +7.87(+5.75%)
Jun 09, 2021 138.82 141.26 135.66 136.98 3,055,298 +0.22(+0.16%)
Jun 08, 2021 139.82 142.91 135.69 136.76 2,962,760 -5.74(-4.03%)
Jun 07, 2021 146.47 154.15 134.12 142.50 9,580,882 -1.30(-0.90%)
Jun 04, 2021 140.64 147.13 139.83 143.80 2,384,913 +4.69(+3.37%)
Jun 03, 2021 149.89 150.46 138.31 139.11 2,979,439 -10.72(-7.15%)
Jun 02, 2021 148.13 153.20 146.53 149.83 3,097,565 +0.56(+0.38%)
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.