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 (%)
Oct 29, 2021 196.01 198.80 194.13 194.80 1,930,763 -1.20(-0.61%)
Oct 28, 2021 197.93 199.65 194.54 196.00 3,115,073 -2.95(-1.48%)
Oct 27, 2021 199.72 203.00 195.93 198.95 5,179,701 -13.98(-6.57%)
Oct 26, 2021 217.63 212.93 847,163 -3.40(-1.57%)
Oct 25, 2021 215.00 220.61 214.07 216.33 1,123,846 +2.50(+1.17%)
Oct 22, 2021 218.00 218.44 212.39 213.83 806,234 -4.99(-2.28%)
Oct 21, 2021 214.83 220.27 212.81 218.82 903,813 +3.14(+1.46%)
Oct 20, 2021 214.75 217.85 213.56 215.68 1,086,680 +2.35(+1.10%)
Oct 19, 2021 218.28 215.37 211.08 213.33 973,375 -2.04(-0.95%)
Oct 18, 2021 214.62 215.99 213.26 215.37 956,325 +1.30(+0.61%)
Oct 15, 2021 213.51 217.55 212.48 214.07 1,169,475 +1.64(+0.77%)
Oct 14, 2021 207.00 213.94 205.88 212.43 1,341,339 +7.01(+3.41%)
Oct 13, 2021 200.00 206.38 198.73 205.42 1,281,269 +6.42(+3.23%)
Oct 12, 2021 202.93 204.35 198.66 199.00 2,371,799 +3.70(+1.89%)
Oct 11, 2021 203.43 204.41 194.54 195.30 1,511,422 -9.12(-4.46%)
Oct 08, 2021 204.90 207.99 204.15 204.42 892,149 -0.50(-0.24%)
Oct 07, 2021 209.31 210.25 204.58 204.92 1,081,365 -0.34(-0.17%)
Oct 06, 2021 198.73 205.40 198.19 205.26 2,257,025 +5.76(+2.89%)
Oct 05, 2021 199.83 202.93 198.92 199.50 1,137,112 +1.82(+0.92%)
Oct 04, 2021 201.14 203.62 196.86 197.68 1,556,957 -6.31(-3.09%)
Oct 01, 2021 208.46 209.77 200.68 203.99 1,666,532 -1.99(-0.97%)
Sep 30, 2021 205.99 208.49 203.24 205.98 1,565,728 +0.15(+0.07%)
Sep 29, 2021 207.49 210.00 205.38 205.83 1,397,003 -0.49(-0.24%)
Sep 28, 2021 213.51 214.49 204.55 206.32 2,199,174 -10.41(-4.80%)
Sep 27, 2021 218.22 219.45 212.78 216.73 1,671,577 -3.79(-1.72%)
Sep 24, 2021 219.98 225.42 217.83 220.52 4,377,866 +3.52(+1.62%)
Sep 23, 2021 220.04 220.50 211.71 217.00 2,710,812 -0.66(-0.30%)
Sep 22, 2021 221.35 221.60 215.82 217.66 2,170,242 -3.70(-1.67%)
Sep 21, 2021 222.33 224.34 217.50 221.36 3,250,106 +1.04(+0.47%)
Sep 20, 2021 219.24 226.57 217.32 220.32 3,654,140 -2.59(-1.16%)
Sep 17, 2021 223.03 227.40 220.00 222.91 14,850,884 +1.41(+0.64%)
Sep 16, 2021 217.04 225.45 216.60 221.50 5,786,507 +11.65(+5.55%)
Sep 15, 2021 204.89 211.48 203.59 209.85 3,371,584 +6.52(+3.21%)
Sep 14, 2021 205.90 211.70 203.10 203.33 4,007,439 -5.31(-2.55%)
Sep 13, 2021 208.62 212.14 203.66 208.64 2,852,662 -1.73(-0.82%)
Sep 10, 2021 209.00 214.25 206.81 210.37 3,307,709 +2.63(+1.27%)
Sep 09, 2021 201.77 210.14 200.80 207.74 4,113,078 +6.82(+3.39%)
Sep 08, 2021 195.26 203.64 194.75 200.92 3,581,702 +3.80(+1.93%)
Sep 07, 2021 195.00 199.50 192.16 197.12 3,123,447 +3.66(+1.89%)
Sep 03, 2021 191.00 194.12 190.00 193.46 1,255,448 +1.74(+0.91%)
Sep 02, 2021 192.00 193.50 189.26 191.72 1,915,188 -0.08(-0.04%)
Sep 01, 2021 192.00 194.80 190.60 191.80 2,321,590 +0.40(+0.21%)
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%)
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.