Dingdong ADR (DDL) Historical Stock Data

1.23 ↑0.03 (2.50%)
As of March 28, 2024, 2:04pm EST.

Historical Data

In the past 30 trading days, DDL is down -0.58% a day on average. There have been 11 days where Dingdong ADR closed green and 19 days where DDL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-271.181.20↑$0.02 (1.69%)1.181.2291.23K
2024-03-261.201.18↓$0.02 (-1.67%)1.181.25145.27K
2024-03-251.161.25↑$0.09 (7.76%)1.151.27302.15K
2024-03-221.201.15↓$0.05 (-4.17%)1.151.21360.95K
2024-03-211.231.20↓$0.03 (-2.44%)1.201.25197.71K
2024-03-201.231.22↓$0.01 (-0.81%)1.211.24189.38K
2024-03-191.261.22↓$0.04 (-3.17%)1.201.26235.47K
2024-03-181.301.26↓$0.04 (-3.08%)1.261.33237.81K
2024-03-151.311.30↓$0.01 (-0.76%)1.251.35177.05K
2024-03-141.391.29↓$0.10 (-7.19%)1.261.39307.73K
2024-03-131.491.38↓$0.11 (-7.38%)1.361.49354.35K
2024-03-121.501.51↑$0.01 (0.67%)1.481.57334.75K
2024-03-111.401.47↑$0.07 (5.00%)1.401.49404.33K
2024-03-081.341.40↑$0.06 (4.48%)1.341.41216.19K
2024-03-071.371.34↓$0.03 (-2.19%)1.311.40280.72K
2024-03-061.291.37↑$0.08 (6.20%)1.271.40471.84K
2024-03-051.281.25↓$0.03 (-2.34%)1.201.32444.58K
2024-03-041.171.31↑$0.14 (11.97%)1.151.330.91M
2024-03-011.191.16↓$0.03 (-2.52%)1.121.23243.04K
2024-02-291.221.15↓$0.07 (-5.74%)1.111.252.40M
2024-02-281.231.28↑$0.05 (4.07%)1.171.35550.82K
2024-02-271.131.20↑$0.07 (6.19%)1.131.25447.26K
2024-02-261.131.10↓$0.03 (-2.65%)1.091.18366.95K
2024-02-231.131.13↑$0.00 (0.00%)1.091.14551.14K
2024-02-221.151.14↓$0.01 (-0.87%)1.101.16350.98K
2024-02-211.231.14↓$0.09 (-7.32%)1.121.24301.14K
2024-02-201.241.17↓$0.07 (-5.65%)1.161.29340.68K
2024-02-161.221.25↑$0.03 (2.46%)1.201.27284.57K
2024-02-151.251.21↓$0.04 (-3.20%)1.171.25383.28K
2024-02-141.301.24↓$0.06 (-4.62%)1.241.30162.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$DDL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
Modok

$DDL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report