Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doordash Inc Cl A (NY: DASH )

74.58 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2023 74.58 0 -0.89(-1.18%)
Sep 25, 2023 75.42 75.94 75.31 75.47 1,880,670 -0.71(-0.93%)
Sep 22, 2023 76.08 77.37 75.62 76.18 1,741,319 +0.57(+0.75%)
Sep 21, 2023 78.19 78.23 75.56 75.61 5,127,888 -3.34(-4.23%)
Sep 20, 2023 79.41 80.20 78.69 78.95 3,121,376 -0.24(-0.30%)
Sep 19, 2023 79.95 80.53 76.54 79.19 4,626,550 -1.73(-2.14%)
Sep 18, 2023 81.35 83.88 80.81 80.92 3,954,620 -0.01(-0.01%)
Sep 15, 2023 80.50 81.31 79.16 80.93 6,995,677 -2.05(-2.47%)
Sep 14, 2023 83.01 83.92 82.06 82.98 2,456,388 +0.75(+0.91%)
Sep 13, 2023 82.49 83.00 81.67 82.23 1,542,679 -0.64(-0.77%)
Sep 12, 2023 82.43 84.17 82.20 82.87 1,483,162 -0.42(-0.50%)
Sep 11, 2023 83.84 84.19 82.79 83.29 2,392,274 +1.12(+1.36%)
Sep 08, 2023 81.81 82.37 80.13 82.17 2,195,340 +0.15(+0.18%)
Sep 07, 2023 81.39 82.29 80.04 82.02 2,466,605 -0.57(-0.69%)
Sep 06, 2023 83.10 83.10 81.45 82.59 2,514,152 -1.09(-1.30%)
Sep 05, 2023 83.99 84.29 83.25 83.68 2,146,131 -0.36(-0.43%)
Sep 01, 2023 85.00 85.38 83.60 84.04 2,304,797 -0.09(-0.11%)
Aug 31, 2023 82.99 84.74 82.92 84.13 4,088,313 +1.40(+1.69%)
Aug 30, 2023 81.00 83.48 80.18 82.73 2,960,413 +0.77(+0.94%)
Aug 29, 2023 78.24 82.47 78.05 81.96 3,381,658 +3.46(+4.41%)
Aug 28, 2023 78.00 79.07 77.23 78.50 3,487,632 +0.48(+0.62%)
Aug 25, 2023 76.46 78.38 76.36 78.02 2,322,896 +1.89(+2.48%)
Aug 24, 2023 77.22 77.32 75.62 76.13 2,479,993 -1.21(-1.56%)
Aug 23, 2023 78.01 78.40 76.94 77.34 1,803,094 -0.50(-0.64%)
Aug 22, 2023 77.49 78.86 77.13 77.84 2,110,155 +1.24(+1.62%)
Aug 21, 2023 78.15 78.96 75.06 76.60 5,922,853 -1.22(-1.57%)
Aug 18, 2023 77.20 78.27 76.25 77.82 2,985,163 -0.06(-0.08%)
Aug 17, 2023 80.64 80.67 77.64 77.88 3,111,290 -1.91(-2.39%)
Aug 16, 2023 78.74 80.24 78.52 79.79 2,548,556 +0.96(+1.22%)
Aug 15, 2023 79.43 79.86 78.16 78.83 3,581,588 -1.06(-1.33%)
Aug 14, 2023 78.50 80.06 78.03 79.89 2,566,853 +0.70(+0.88%)
Aug 11, 2023 81.41 81.41 78.57 79.19 4,053,626 -3.20(-3.88%)
Aug 10, 2023 83.02 83.08 81.25 82.39 2,934,965 +0.01(+0.01%)
Aug 09, 2023 84.21 84.29 81.38 82.38 2,942,637 -2.25(-2.66%)
Aug 08, 2023 83.62 84.73 82.54 84.63 2,112,820 +0.27(+0.32%)
Aug 07, 2023 83.06 84.68 80.86 84.36 4,560,219 +0.76(+0.91%)
Aug 04, 2023 85.95 87.24 83.07 83.60 5,583,442 -1.86(-2.18%)
Aug 03, 2023 86.29 89.73 84.33 85.46 9,057,949 -0.52(-0.60%)
Aug 02, 2023 84.38 86.81 83.81 85.98 5,959,169 -0.61(-0.70%)
Aug 01, 2023 89.50 90.00 85.94 86.59 4,758,730 -4.20(-4.63%)
Jul 31, 2023 90.11 92.61 89.84 90.79 3,103,273 +1.14(+1.27%)
Jul 28, 2023 87.65 90.86 87.57 89.65 4,689,139 +3.61(+4.20%)
Jul 27, 2023 87.09 87.95 85.45 86.04 3,292,052 -0.07(-0.08%)
Jul 26, 2023 85.24 87.10 84.72 86.11 1,954,257 +0.71(+0.83%)
Jul 25, 2023 85.44 86.42 84.65 85.40 4,061,986 +1.09(+1.29%)
Jul 24, 2023 85.29 85.69 83.66 84.31 1,697,613 -0.19(-0.22%)
Jul 21, 2023 84.75 85.32 84.24 84.50 1,639,578 +0.86(+1.03%)
Jul 20, 2023 83.85 85.03 83.41 83.64 2,942,067 -1.46(-1.72%)
Jul 19, 2023 85.00 86.07 83.98 85.10 2,495,771 +0.03(+0.04%)
Jul 18, 2023 85.34 86.25 84.31 85.07 2,962,736 -0.27(-0.32%)
Jul 17, 2023 83.69 85.71 82.91 85.34 3,033,248 +1.38(+1.64%)
Jul 14, 2023 83.50 84.07 81.69 83.96 2,904,389 +0.67(+0.80%)
Jul 13, 2023 81.70 84.11 81.55 83.29 2,584,591 +2.70(+3.35%)
Jul 12, 2023 81.19 81.35 79.44 80.59 2,463,437 +0.74(+0.93%)
Jul 11, 2023 77.61 80.02 77.39 79.85 1,999,493 +2.24(+2.89%)
Jul 10, 2023 78.01 78.44 76.83 77.61 2,194,964 -0.34(-0.44%)
Jul 07, 2023 77.36 78.74 77.04 77.95 2,402,492 +0.96(+1.25%)
Jul 06, 2023 77.67 78.53 75.06 76.99 3,745,844 -2.08(-2.63%)
Jul 05, 2023 78.42 79.18 77.65 79.07 1,922,450 +0.36(+0.46%)
Jul 03, 2023 76.74 78.76 76.74 78.71 1,750,078 +2.29(+3.00%)
Jun 30, 2023 76.67 77.80 76.22 76.42 2,645,094 +0.97(+1.29%)
Jun 29, 2023 76.39 76.64 74.99 75.45 1,817,549 -1.04(-1.36%)
Jun 28, 2023 74.87 77.23 74.80 76.49 3,118,940 +1.73(+2.31%)
Jun 27, 2023 74.47 74.87 73.13 74.76 2,625,313 +1.18(+1.60%)
Jun 26, 2023 72.09 75.15 72.04 73.58 2,983,545 +0.94(+1.29%)
Jun 23, 2023 72.05 73.26 71.22 72.64 6,262,485 -0.13(-0.18%)
Jun 22, 2023 72.79 73.87 72.25 72.77 2,564,319 -0.14(-0.19%)
Jun 21, 2023 72.98 73.81 71.85 72.91 2,820,049 -0.09(-0.12%)
Jun 20, 2023 72.11 73.33 71.67 73.00 2,840,396 -0.26(-0.35%)
Jun 16, 2023 72.37 73.56 71.76 73.26 3,658,226 +1.50(+2.09%)
Jun 15, 2023 71.14 73.05 70.69 71.76 2,721,763 +0.26(+0.36%)
Jun 14, 2023 72.02 72.02 70.39 71.50 3,149,611 -1.66(-2.27%)
Jun 13, 2023 73.38 73.60 71.14 73.16 2,284,061 +0.79(+1.09%)
Jun 12, 2023 72.00 72.72 70.66 72.37 2,864,583 +0.59(+0.82%)
Jun 09, 2023 70.23 72.44 69.68 71.78 4,903,341 +1.81(+2.59%)
Jun 08, 2023 69.17 71.39 69.00 69.97 2,521,054 -0.18(-0.26%)
Jun 07, 2023 71.42 71.42 68.71 70.15 4,063,491 -1.04(-1.46%)
Jun 06, 2023 68.76 71.76 67.95 71.19 3,649,750 +1.84(+2.65%)
Jun 05, 2023 67.66 69.85 67.00 69.35 3,191,565 +1.47(+2.17%)
Jun 02, 2023 69.00 69.96 67.48 67.88 2,814,593 +0.31(+0.46%)
Jun 01, 2023 64.83 69.09 64.59 67.57 4,190,042 +2.28(+3.49%)
May 31, 2023 64.01 65.40 62.83 65.29 4,714,669 +0.35(+0.54%)
May 30, 2023 68.34 68.34 64.68 64.94 3,414,458 -2.50(-3.71%)
May 26, 2023 66.68 68.43 66.50 67.44 2,286,793 +0.94(+1.41%)
May 25, 2023 66.98 67.42 65.76 66.50 2,764,703 +0.50(+0.76%)
May 24, 2023 65.36 67.31 65.30 66.00 2,896,232 -0.03(-0.05%)
May 23, 2023 64.78 67.30 64.65 66.03 2,734,859 +0.40(+0.61%)
May 22, 2023 66.56 67.88 63.63 65.63 6,573,280 -1.35(-2.02%)
May 19, 2023 67.06 67.08 65.81 66.98 2,031,590 +0.01(+0.01%)
May 18, 2023 65.00 67.50 64.73 66.97 3,054,069 +1.75(+2.68%)
May 17, 2023 64.00 65.73 63.73 65.22 2,251,545 +1.04(+1.62%)
May 16, 2023 65.55 65.81 63.75 64.18 3,532,062 -2.02(-3.05%)
May 15, 2023 66.27 67.07 65.56 66.20 2,411,101 +0.33(+0.50%)
May 12, 2023 67.25 67.64 65.24 65.87 2,741,338 -1.35(-2.01%)
May 11, 2023 68.94 68.96 67.09 67.22 3,140,471 -1.54(-2.24%)
May 10, 2023 68.24 69.34 66.44 68.76 5,811,217 +1.46(+2.17%)
May 09, 2023 66.46 69.28 65.87 67.30 6,874,634 +0.53(+0.79%)
May 08, 2023 62.90 67.27 62.90 66.77 6,386,704 +3.87(+6.15%)
May 05, 2023 65.00 65.31 60.36 62.90 9,165,445 +0.07(+0.11%)
May 04, 2023 62.62 63.67 62.27 62.83 5,957,249 +0.47(+0.75%)
May 03, 2023 61.72 63.88 61.28 62.36 2,989,657 +0.74(+1.20%)
May 02, 2023 63.50 64.23 60.92 61.62 4,656,369 -0.58(-0.93%)
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.