Skip to main content

Doordash Inc Cl A (NQ: DASH )

108.01 -0.77 (-0.71%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 110.36 110.82 108.29 108.78 12,262,043 -1.80(-1.63%)
Jun 27, 2024 111.25 111.43 109.44 110.58 3,655,021 -0.50(-0.45%)
Jun 26, 2024 111.16 113.03 110.17 111.08 2,030,863 -1.00(-0.89%)
Jun 25, 2024 110.97 114.38 110.68 112.08 4,280,010 +1.38(+1.25%)
Jun 24, 2024 113.13 114.03 110.06 110.70 4,157,072 -3.18(-2.79%)
Jun 21, 2024 110.43 114.31 109.72 113.88 7,914,594 +3.67(+3.33%)
Jun 20, 2024 113.34 114.44 109.65 110.21 3,226,273 -2.70(-2.39%)
Jun 18, 2024 113.00 114.18 111.87 112.91 3,191,132 +0.22(+0.20%)
Jun 17, 2024 111.35 112.97 110.15 112.69 2,683,829 +0.64(+0.57%)
Jun 14, 2024 112.80 113.01 110.71 112.05 1,831,155 -1.72(-1.51%)
Jun 13, 2024 115.45 115.54 113.01 113.77 2,850,581 -1.28(-1.11%)
Jun 12, 2024 114.50 115.69 112.47 115.05 2,751,958 +2.05(+1.81%)
Jun 11, 2024 112.30 113.32 111.34 113.00 2,376,866 +0.75(+0.67%)
Jun 10, 2024 112.87 113.27 108.86 112.25 4,788,223 -1.02(-0.90%)
Jun 07, 2024 113.67 114.99 111.80 113.27 2,909,042 -0.80(-0.70%)
Jun 06, 2024 110.93 114.42 110.91 114.07 4,205,354 +3.49(+3.16%)
Jun 05, 2024 112.00 113.81 110.40 110.58 3,774,702 -0.72(-0.65%)
Jun 04, 2024 110.55 112.02 110.39 111.30 3,814,394 +0.48(+0.43%)
Jun 03, 2024 110.25 110.82 108.17 110.82 2,776,896 +0.71(+0.64%)
May 31, 2024 111.00 111.36 106.22 110.11 6,380,326 -0.43(-0.39%)
May 30, 2024 110.47 112.15 109.36 110.54 4,001,242 -1.20(-1.07%)
May 29, 2024 111.87 113.41 111.11 111.74 4,716,492 -0.70(-0.62%)
May 28, 2024 113.35 113.70 110.72 112.44 3,390,044 -0.39(-0.35%)
May 24, 2024 111.15 113.36 110.81 112.83 2,921,375 +2.44(+2.21%)
May 23, 2024 112.19 112.50 109.43 110.39 3,624,721 -1.24(-1.11%)
May 22, 2024 113.02 114.30 110.63 111.63 2,819,414 -1.19(-1.05%)
May 21, 2024 114.71 114.71 112.02 112.82 2,705,657 -1.14(-1.00%)
May 20, 2024 117.81 117.81 112.19 113.96 7,759,739 -3.47(-2.95%)
May 17, 2024 116.28 117.88 115.83 117.43 3,717,103 +1.27(+1.09%)
May 16, 2024 115.19 116.77 114.75 116.16 2,745,785 -0.12(-0.10%)
May 15, 2024 116.22 116.45 113.16 116.28 3,368,192 +1.60(+1.40%)
May 14, 2024 116.35 117.96 114.50 114.68 4,910,116 -1.83(-1.57%)
May 13, 2024 115.37 116.86 114.10 116.51 4,714,926 +1.67(+1.45%)
May 10, 2024 116.72 117.21 114.10 114.84 4,407,029 -1.33(-1.14%)
May 09, 2024 113.00 116.36 112.71 116.17 4,122,294 +3.15(+2.79%)
May 08, 2024 113.53 113.97 110.10 113.02 4,524,395 -2.54(-2.20%)
May 07, 2024 114.48 116.47 112.87 115.56 5,138,843 -2.03(-1.73%)
May 06, 2024 114.44 117.73 113.75 117.59 3,938,117 +3.78(+3.32%)
May 03, 2024 116.48 116.75 112.89 113.81 6,210,813 -0.50(-0.44%)
May 02, 2024 117.25 117.78 109.06 114.31 22,133,784 -13.15(-10.32%)
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.