Skip to main content

Doordash Inc Cl A (NY: DASH )

55.66 +0.19 (+0.34%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 68.40 72.31 66.71 72.03 4,976,112 +2.28(+3.27%)
Jul 29, 2022 68.62 70.53 68.02 69.75 4,292,294 -0.32(-0.46%)
Jul 28, 2022 71.00 71.72 66.63 70.07 5,752,462 -1.35(-1.89%)
Jul 27, 2022 70.76 71.99 68.45 71.42 3,456,482 +2.72(+3.96%)
Jul 26, 2022 70.01 70.27 67.13 68.70 3,493,625 -3.06(-4.26%)
Jul 25, 2022 73.12 73.23 70.35 71.76 2,845,615 -1.69(-2.30%)
Jul 22, 2022 79.01 79.37 72.05 73.45 5,978,249 -4.16(-5.36%)
Jul 21, 2022 76.40 77.81 73.88 77.61 5,053,809 +0.44(+0.57%)
Jul 20, 2022 75.05 78.20 72.21 77.17 4,616,077 +3.43(+4.65%)
Jul 19, 2022 74.00 75.11 72.35 73.74 3,211,833 +1.30(+1.79%)
Jul 18, 2022 71.78 75.80 71.74 72.44 4,700,272 +2.34(+3.34%)
Jul 15, 2022 71.40 71.50 67.68 70.10 3,614,147 +0.77(+1.11%)
Jul 14, 2022 71.24 71.67 68.34 69.33 4,479,135 -2.41(-3.36%)
Jul 13, 2022 68.35 74.20 68.01 71.74 3,847,682 +0.61(+0.86%)
Jul 12, 2022 72.08 73.92 70.40 71.13 2,947,548 -0.19(-0.27%)
Jul 11, 2022 74.19 74.59 70.74 71.32 3,599,269 -3.64(-4.86%)
Jul 08, 2022 74.20 77.42 72.56 74.96 4,922,189 -1.04(-1.37%)
Jul 07, 2022 69.33 76.00 68.18 76.00 6,472,864 +6.64(+9.57%)
Jul 06, 2022 67.79 70.00 66.88 69.36 14,981,718 -5.54(-7.40%)
Jul 05, 2022 66.22 75.06 65.69 74.90 6,568,715 +6.95(+10.23%)
Jul 01, 2022 65.05 69.33 65.05 67.95 4,234,385 +3.78(+5.89%)
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%)
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.