Dingdong ADR (DDL) Historical Stock Data
3.07 ↓0.07 (-2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDL is down -0.66% a day on average. There have been 14 days where Dingdong ADR closed green and 16 days where DDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 3.05 | 3.20 | 761.18K |
| 2025-03-17 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.02 | 3.23 | 687.23K |
| 2025-03-14 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.02 | 3.15 | 734.78K |
| 2025-03-13 | 3.03 | 2.95 | ↓$0.08 (-2.64%) | 2.90 | 3.06 | 669.04K |
| 2025-03-12 | 3.16 | 3.04 | ↓$0.12 (-3.80%) | 3.04 | 3.18 | 357.68K |
| 2025-03-11 | 3.19 | 3.12 | ↓$0.07 (-2.19%) | 3.04 | 3.19 | 0.91M |
| 2025-03-10 | 3.28 | 3.06 | ↓$0.22 (-6.71%) | 3.04 | 3.29 | 1.12M |
| 2025-03-07 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.27 | 3.55 | 1.13M |
| 2025-03-06 | 3.30 | 3.56 | ↑$0.26 (7.88%) | 3.24 | 3.68 | 2.26M |
| 2025-03-05 | 3.09 | 3.14 | ↑$0.05 (1.62%) | 3.07 | 3.21 | 1.09M |
| 2025-03-04 | 3.09 | 2.99 | ↓$0.10 (-3.24%) | 2.80 | 3.18 | 1.28M |
| 2025-03-03 | 3.45 | 3.08 | ↓$0.37 (-10.72%) | 3.03 | 3.54 | 1.95M |
| 2025-02-28 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.44 | 3.56 | 337.60K |
| 2025-02-27 | 3.57 | 3.52 | ↓$0.05 (-1.40%) | 3.44 | 3.68 | 338.31K |
| 2025-02-26 | 3.60 | 3.61 | ↑$0.01 (0.28%) | 3.52 | 3.65 | 797.73K |
| 2025-02-25 | 3.50 | 3.47 | ↓$0.03 (-0.86%) | 3.41 | 3.63 | 591.91K |
| 2025-02-24 | 3.67 | 3.51 | ↓$0.16 (-4.36%) | 3.46 | 3.68 | 445.04K |
| 2025-02-21 | 3.60 | 3.71 | ↑$0.11 (3.06%) | 3.60 | 3.85 | 1.23M |
| 2025-02-20 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.47 | 3.69 | 764.51K |
| 2025-02-19 | 3.35 | 3.50 | ↑$0.15 (4.48%) | 3.30 | 3.55 | 1M |
| 2025-02-18 | 3.49 | 3.53 | ↑$0.04 (1.15%) | 3.38 | 3.58 | 440.92K |
| 2025-02-14 | 3.56 | 3.47 | ↓$0.09 (-2.53%) | 3.44 | 3.60 | 0.92M |
| 2025-02-13 | 3.32 | 3.38 | ↑$0.06 (1.81%) | 3.28 | 3.40 | 355.65K |
| 2025-02-12 | 3.29 | 3.36 | ↑$0.07 (2.13%) | 3.26 | 3.40 | 492K |
| 2025-02-11 | 3.38 | 3.32 | ↓$0.06 (-1.78%) | 3.26 | 3.38 | 308.10K |
| 2025-02-10 | 3.46 | 3.43 | ↓$0.03 (-0.87%) | 3.34 | 3.47 | 526.77K |
| 2025-02-07 | 3.28 | 3.35 | ↑$0.07 (2.13%) | 3.25 | 3.37 | 371.38K |
| 2025-02-06 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.21 | 3.39 | 510.40K |
| 2025-02-05 | 3.29 | 3.30 | ↑$0.01 (0.30%) | 3.26 | 3.33 | 198.70K |
| 2025-02-04 | 3.34 | 3.30 | ↓$0.04 (-1.20%) | 3.26 | 3.41 | 382.86K |
Create an account or log in to view more rows.
$DDL buying all the dips.
$DDL how much did you make this past week?
$DDL i need more
$DDL the best advice has been no stop losses. Would have cost a fortune!!!
$DDL the best advice has been no stop losses. Would have cost a fortune!!!
$DDL wtf?
$DDL diversified
$DDL LOL
$DDL Bearish..
$DDL time will come