Dingdong ADR (DDL) Historical Stock Data
3.92 ↑0.21 (5.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDL is up 0.99% a day on average. There have been 17 days where Dingdong ADR closed green and 13 days where DDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.69 | 3.92 | ↑$0.23 (6.23%) | 3.68 | 3.95 | 857.27K |
| 2024-11-25 | 3.88 | 3.71 | ↓$0.17 (-4.38%) | 3.68 | 4.04 | 1.40M |
| 2024-11-22 | 4.08 | 3.93 | ↓$0.15 (-3.68%) | 3.93 | 4.11 | 1.11M |
| 2024-11-21 | 4.28 | 4.11 | ↓$0.17 (-3.97%) | 3.91 | 4.29 | 1.50M |
| 2024-11-20 | 4.19 | 4.31 | ↑$0.12 (2.86%) | 4.08 | 4.38 | 1.69M |
| 2024-11-19 | 4.13 | 4.19 | ↑$0.06 (1.45%) | 4.05 | 4.21 | 862.90K |
| 2024-11-18 | 4.01 | 4.16 | ↑$0.15 (3.74%) | 3.97 | 4.23 | 1.87M |
| 2024-11-15 | 4.18 | 3.99 | ↓$0.19 (-4.55%) | 3.97 | 4.18 | 508.18K |
| 2024-11-14 | 4.17 | 4.12 | ↓$0.05 (-1.20%) | 4.02 | 4.24 | 1.35M |
| 2024-11-13 | 3.97 | 4.25 | ↑$0.28 (7.05%) | 3.91 | 4.32 | 2.57M |
| 2024-11-12 | 4.01 | 3.92 | ↓$0.09 (-2.24%) | 3.85 | 4.04 | 1.38M |
| 2024-11-11 | 4.20 | 4.09 | ↓$0.11 (-2.62%) | 3.91 | 4.20 | 1.31M |
| 2024-11-08 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.08 | 4.23 | 1.13M |
| 2024-11-07 | 4.43 | 4.23 | ↓$0.20 (-4.51%) | 4.14 | 4.60 | 3.63M |
| 2024-11-06 | 3.80 | 4.45 | ↑$0.65 (17.11%) | 3.44 | 4.50 | 3.33M |
| 2024-11-05 | 3.89 | 3.94 | ↑$0.05 (1.29%) | 3.70 | 3.98 | 1.56M |
| 2024-11-04 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.58 | 3.90 | 1.56M |
| 2024-11-01 | 3.99 | 3.72 | ↓$0.27 (-6.77%) | 3.70 | 4.02 | 1M |
| 2024-10-31 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.93 | 4.09 | 0.92M |
| 2024-10-30 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.78 | 4.14 | 1.06M |
| 2024-10-29 | 3.87 | 4.00 | ↑$0.13 (3.36%) | 3.81 | 4.19 | 1.45M |
| 2024-10-28 | 3.77 | 3.87 | ↑$0.10 (2.65%) | 3.58 | 3.91 | 1.40M |
| 2024-10-25 | 3.71 | 3.49 | ↓$0.22 (-5.93%) | 3.45 | 4.16 | 3.72M |
| 2024-10-24 | 3.41 | 3.62 | ↑$0.21 (6.16%) | 3.33 | 3.62 | 1.25M |
| 2024-10-23 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.21 | 3.41 | 688.38K |
| 2024-10-22 | 3.08 | 3.30 | ↑$0.22 (7.14%) | 3.08 | 3.37 | 1.11M |
| 2024-10-21 | 3.04 | 3.11 | ↑$0.07 (2.30%) | 3.03 | 3.14 | 384.97K |
| 2024-10-18 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.03 | 3.12 | 407.96K |
| 2024-10-17 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.91 | 3.03 | 666.35K |
| 2024-10-16 | 2.93 | 3.09 | ↑$0.16 (5.46%) | 2.92 | 3.15 | 803.65K |
Create an account or log in to view more rows.
$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
$DDL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DDL pressure
$DDL Let it go...
$DDL cup and handle forming