Skip to main content

Doordash Inc Cl A (NY: DASH )

56.03 +0.56 (+1.01%)
Streaming Delayed Price Updated: 9:59 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 55.69 56.44 55.14 55.47 1,308,322 -1.11(-1.96%)
Nov 23, 2022 54.61 57.09 53.69 56.58 4,035,374 +2.63(+4.87%)
Nov 22, 2022 55.31 55.74 53.03 53.95 3,644,474 -1.32(-2.39%)
Nov 21, 2022 56.70 57.10 54.50 55.27 5,532,571 -3.02(-5.18%)
Nov 18, 2022 60.05 60.06 56.77 58.29 3,139,640 -0.41(-0.70%)
Nov 17, 2022 58.83 60.25 58.07 58.70 4,285,718 -2.08(-3.42%)
Nov 16, 2022 61.41 62.23 60.45 60.78 5,030,232 -2.60(-4.10%)
Nov 15, 2022 64.80 65.49 61.89 63.38 6,138,116 +1.36(+2.19%)
Nov 14, 2022 61.88 63.79 60.12 62.02 6,398,771 -0.97(-1.54%)
Nov 11, 2022 60.51 64.26 58.50 62.99 7,672,657 +3.53(+5.94%)
Nov 10, 2022 58.04 60.50 57.00 59.46 7,135,594 +6.21(+11.66%)
Nov 09, 2022 53.48 54.40 51.87 53.25 5,145,127 -1.28(-2.35%)
Nov 08, 2022 52.22 56.47 51.30 54.53 8,746,762 +2.43(+4.66%)
Nov 07, 2022 53.45 54.56 50.95 52.10 8,816,127 +0.53(+1.03%)
Nov 04, 2022 54.22 56.98 48.31 51.57 20,529,818 +3.96(+8.32%)
Nov 03, 2022 44.75 48.02 44.50 47.61 11,848,917 +2.49(+5.52%)
Nov 02, 2022 44.57 44.54 45.12 6,872,258 +0.02(+0.04%)
Nov 01, 2022 46.50 47.60 44.54 45.10 9,468,380 +1.57(+3.61%)
Oct 31, 2022 45.42 45.64 42.18 43.53 13,375,851 -3.53(-7.50%)
Oct 28, 2022 45.31 47.71 44.54 47.06 6,721,153 +0.72(+1.55%)
Oct 27, 2022 47.41 48.32 45.86 46.34 3,610,290 -0.89(-1.88%)
Oct 26, 2022 46.84 49.52 46.35 47.23 3,387,688 -0.23(-0.48%)
Oct 25, 2022 44.87 47.60 44.44 47.46 3,317,381 +3.03(+6.82%)
Oct 24, 2022 44.60 44.96 41.37 44.43 4,199,200 -0.80(-1.77%)
Oct 21, 2022 44.86 45.33 43.42 45.23 4,633,234 -0.30(-0.66%)
Oct 20, 2022 46.13 47.93 45.38 45.53 4,208,452 -0.25(-0.55%)
Oct 19, 2022 45.50 46.34 44.56 45.78 4,134,089 -1.12(-2.39%)
Oct 18, 2022 47.40 48.76 45.85 46.90 4,276,607 +1.19(+2.60%)
Oct 17, 2022 44.43 46.71 44.43 45.71 4,322,810 +2.65(+6.15%)
Oct 14, 2022 47.00 47.40 43.05 43.06 4,773,469 -2.85(-6.21%)
Oct 13, 2022 44.00 47.32 43.11 45.91 8,564,766 -0.81(-1.73%)
Oct 12, 2022 44.85 47.17 44.35 46.72 5,705,358 +1.87(+4.17%)
Oct 11, 2022 44.75 46.72 41.77 44.85 14,080,494 -2.86(-5.99%)
Oct 10, 2022 49.60 49.80 46.56 47.71 4,773,942 -1.68(-3.40%)
Oct 07, 2022 51.09 51.35 48.86 49.39 3,503,013 -3.60(-6.79%)
Oct 06, 2022 53.27 54.06 51.79 52.99 2,383,264 +0.00(+0.00%)
Oct 05, 2022 52.50 53.70 50.81 52.99 4,651,395 -1.17(-2.16%)
Oct 04, 2022 52.44 54.73 52.18 54.16 4,934,186 +3.64(+7.21%)
Oct 03, 2022 49.73 51.37 47.52 50.52 5,868,798 +1.07(+2.16%)
Sep 30, 2022 49.44 51.44 49.39 49.45 3,223,163 -0.39(-0.78%)
Sep 29, 2022 51.07 51.56 48.94 49.84 3,109,450 -2.86(-5.43%)
Sep 28, 2022 51.22 53.04 51.01 52.70 2,846,155 +1.55(+3.03%)
Sep 27, 2022 52.34 53.18 50.20 51.15 3,110,954 +0.42(+0.83%)
Sep 26, 2022 51.52 53.43 50.44 50.73 4,106,541 -1.28(-2.46%)
Sep 23, 2022 52.82 53.53 50.54 52.01 5,105,150 -1.99(-3.69%)
Sep 22, 2022 56.79 57.51 53.73 54.00 4,676,846 -3.17(-5.54%)
Sep 21, 2022 57.80 60.39 57.10 57.17 3,131,667 -0.49(-0.85%)
Sep 20, 2022 58.25 59.54 57.57 57.66 5,365,433 -1.22(-2.07%)
Sep 19, 2022 58.45 59.34 56.91 58.88 6,234,183 -0.25(-0.42%)
Sep 16, 2022 61.69 62.56 59.11 59.13 11,409,315 -5.28(-8.20%)
Sep 15, 2022 64.33 68.16 63.95 64.41 6,779,893 -0.12(-0.19%)
Sep 14, 2022 61.51 64.65 61.33 64.53 6,238,744 +2.46(+3.96%)
Sep 13, 2022 62.06 63.05 60.52 62.07 6,078,681 -3.80(-5.77%)
Sep 12, 2022 64.78 65.96 63.85 65.87 5,924,322 +1.56(+2.43%)
Sep 09, 2022 60.00 65.14 59.83 64.31 8,182,015 +4.98(+8.39%)
Sep 08, 2022 57.50 60.78 57.50 59.33 4,479,475 +0.21(+0.36%)
Sep 07, 2022 57.79 59.30 57.25 59.12 5,961,618 +0.89(+1.53%)
Sep 06, 2022 58.26 58.86 56.95 58.23 5,698,762 +0.00(+0.00%)
Sep 02, 2022 60.00 60.43 57.72 58.23 4,358,141 -0.65(-1.10%)
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.