UK Markets close in 3 hrs 58 mins

DoorDash, Inc. (DASH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.66-3.70 (-1.67%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021191.00194.12190.00193.46193.46125,530,000
02 Sept 2021192.00193.50189.26191.72191.72191,520,000
01 Sept 2021192.00194.80190.60191.80191.80232,150,000
31 Aug 2021192.49196.65189.87191.40191.40534,430,000
30 Aug 2021187.91193.83187.61192.70192.70177,350,000
27 Aug 2021186.89190.25186.05187.94187.94169,560,000
26 Aug 2021188.46194.65187.17191.00191.00222,360,000
25 Aug 2021185.45190.12184.55188.25188.25191,430,000
24 Aug 2021184.89189.53183.34187.45187.45210,000,000
23 Aug 2021177.36185.00173.57183.08183.08293,840,000
20 Aug 2021182.80187.23176.15184.08184.08630,230,000
19 Aug 2021182.62185.43178.24182.06182.06644,730,000
18 Aug 2021185.00194.25184.74191.63191.63289,400,000
17 Aug 2021184.55194.21183.61185.88185.88344,660,000
16 Aug 2021189.54192.77186.19187.67187.67330,420,000
13 Aug 2021181.00195.45177.15194.79194.79691,280,000
12 Aug 2021192.19192.49187.00188.21188.21382,410,000
11 Aug 2021190.51191.63187.02190.56190.56260,910,000
10 Aug 2021186.90194.25186.20190.16190.16375,810,000
09 Aug 2021182.80186.11180.11183.15183.15126,370,000
06 Aug 2021182.42183.39178.62181.56181.56189,660,000
05 Aug 2021178.37186.08177.84181.33181.33213,050,000
04 Aug 2021175.44180.42175.05178.52178.52124,320,000
03 Aug 2021177.01180.56175.54177.13177.131,218,900
02 Aug 2021------
30 Jul 2021175.81176.74173.13174.29174.291,623,900
29 Jul 2021184.00185.33177.78178.06178.062,091,600
28 Jul 2021182.12187.50181.29186.85186.852,121,700
27 Jul 2021182.80184.00174.12179.99179.992,291,300
26 Jul 2021186.21188.32182.64184.09184.09918,000
23 Jul 2021181.95188.62180.39188.60188.602,911,100
22 Jul 2021179.18184.29177.88182.78182.781,444,200
21 Jul 2021177.69179.49175.68179.02179.021,771,400
20 Jul 2021176.24180.00173.65177.56177.561,676,700
19 Jul 2021163.32176.99163.15175.50175.502,512,100
16 Jul 2021168.51169.83164.65167.36167.361,158,800
15 Jul 2021167.83174.63164.16167.33167.331,702,000
14 Jul 2021177.39178.31169.10169.33169.331,591,800
13 Jul 2021177.00179.06175.16176.49176.49992,300
12 Jul 2021182.21183.42175.99177.18177.181,157,500
09 Jul 2021180.66181.65176.54180.23180.231,093,600
08 Jul 2021174.98181.00174.37178.56178.561,783,400
07 Jul 2021184.63185.85180.16185.15185.151,349,300
06 Jul 2021183.16183.99178.22182.77182.771,957,700
02 Jul 2021181.05184.70180.35182.91182.912,086,100
01 Jul 2021179.36182.66177.15180.59180.592,570,500
30 Jun 2021180.50183.79174.56178.33178.334,880,300
29 Jun 2021177.25184.28175.07183.91183.913,571,700
28 Jun 2021181.08181.25175.10175.60175.601,865,100
25 Jun 2021176.03180.94174.09176.72176.727,038,500
24 Jun 2021176.11180.95175.07175.30175.302,682,000
23 Jun 2021176.64177.52169.41174.03174.032,747,600
22 Jun 2021174.33178.99172.45178.98178.983,740,000
21 Jun 2021167.50177.50163.53173.21173.216,461,800
18 Jun 2021165.99174.59164.00167.33167.339,450,500
17 Jun 2021159.21165.01158.58164.52164.524,158,200
16 Jun 2021158.00164.00157.16161.46161.464,815,800
15 Jun 2021158.00160.10155.30158.65158.652,588,000
14 Jun 2021155.46160.10154.38158.83158.834,722,000
11 Jun 2021145.65154.35145.04154.16154.164,386,100
10 Jun 2021136.51145.26136.12144.85144.853,323,800
09 Jun 2021137.59141.26135.66136.98136.983,055,200
08 Jun 2021139.82142.91135.68136.76136.762,968,300
07 Jun 2021146.47154.15134.12142.50142.509,575,700
04 Jun 2021140.64147.13139.83143.80143.802,384,900
03 Jun 2021149.89150.46138.31139.11139.112,980,500
02 Jun 2021148.13153.20146.53149.83149.833,097,800
01 Jun 2021152.20154.95147.34149.27149.272,208,500
28 May 2021152.00154.22149.56150.28150.282,238,900
27 May 2021142.30155.50140.17152.82152.825,996,600
26 May 2021138.73145.23136.38141.86141.863,151,400
25 May 2021140.11141.48135.68136.27136.272,812,600
24 May 2021139.00143.42137.36140.46140.463,975,700
21 May 2021136.77138.85135.44137.57137.573,250,200
20 May 2021134.81138.02133.35137.00137.006,766,000
19 May 2021130.36140.73130.01140.20140.205,588,700
18 May 2021135.50143.85133.09138.56138.5610,724,400
17 May 2021138.91140.69130.71133.79133.795,197,200
14 May 2021125.00146.63123.57141.07141.0715,264,700
13 May 2021114.05118.72110.13115.49115.496,869,500
12 May 2021119.52120.17112.05112.99112.994,433,700
11 May 2021115.46125.50114.69124.54124.542,724,200
10 May 2021124.90125.09118.56120.45120.452,277,500
07 May 2021126.49129.49122.55124.89124.891,887,500
06 May 2021127.88131.11120.05122.77122.773,114,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...