Skip to main content

Doordash Inc Cl A (NY: DASH )

55.90 -1.22 (-2.14%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.