Dingdong ADR (DDL) Historical Stock Data
3.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDL is down -0.16% a day on average. There have been 13 days where Dingdong ADR closed green and 17 days where DDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.90 | 3.84 | ↓$0.06 (-1.54%) | 3.66 | 3.94 | 1.02M |
| 2024-12-24 | 4.01 | 3.93 | ↓$0.08 (-2.00%) | 3.90 | 4.01 | 313.59K |
| 2024-12-23 | 4.10 | 3.99 | ↓$0.11 (-2.68%) | 3.95 | 4.18 | 531.15K |
| 2024-12-20 | 3.99 | 4.08 | ↑$0.09 (2.26%) | 3.94 | 4.12 | 604.16K |
| 2024-12-19 | 4.02 | 3.99 | ↓$0.03 (-0.75%) | 3.88 | 4.07 | 1.21M |
| 2024-12-18 | 4.23 | 3.98 | ↓$0.25 (-5.91%) | 3.95 | 4.23 | 608.23K |
| 2024-12-17 | 4.00 | 4.24 | ↑$0.24 (6.00%) | 3.98 | 4.24 | 1.02M |
| 2024-12-16 | 4.01 | 3.96 | ↓$0.05 (-1.25%) | 3.91 | 4.10 | 717.53K |
| 2024-12-13 | 4.24 | 4.03 | ↓$0.21 (-4.95%) | 4.00 | 4.29 | 598.98K |
| 2024-12-12 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.08 | 4.34 | 819.64K |
| 2024-12-11 | 4.29 | 4.13 | ↓$0.16 (-3.73%) | 4.11 | 4.35 | 890.08K |
| 2024-12-10 | 4.59 | 4.35 | ↓$0.24 (-5.23%) | 4.30 | 4.59 | 0.93M |
| 2024-12-09 | 4.59 | 4.68 | ↑$0.09 (1.96%) | 4.48 | 4.79 | 2.22M |
| 2024-12-06 | 4.17 | 4.41 | ↑$0.24 (5.76%) | 4.13 | 4.44 | 0.93M |
| 2024-12-05 | 4.30 | 4.07 | ↓$0.23 (-5.35%) | 4.06 | 4.33 | 1.26M |
| 2024-12-04 | 4.46 | 4.39 | ↓$0.07 (-1.57%) | 4.26 | 4.46 | 1.42M |
| 2024-12-03 | 4.40 | 4.47 | ↑$0.07 (1.59%) | 4.29 | 4.48 | 1.52M |
| 2024-12-02 | 4.21 | 4.39 | ↑$0.18 (4.28%) | 4.21 | 4.45 | 1.45M |
| 2024-11-29 | 4.06 | 4.28 | ↑$0.22 (5.42%) | 4.02 | 4.28 | 0.91M |
| 2024-11-27 | 4.08 | 4.02 | ↓$0.06 (-1.47%) | 4.00 | 4.15 | 1.36M |
| 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 |
Create an account or log in to view more rows.
$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
$DDL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DDL pressure