U.S. markets closed

DoorDash, Inc. (DASH)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
112.25-1.02 (-0.90%)
Al cierre: 04:00PM EDT
112.00 -0.25 (-0.22%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 2024112.87113.27108.86112.25112.254,788,100
07 jun 2024113.67114.99111.80113.27113.272,909,000
06 jun 2024110.93114.42110.91114.07114.074,206,300
05 jun 2024112.00113.81110.40110.58110.583,775,200
04 jun 2024110.55112.02110.39111.30111.303,334,000
03 jun 2024110.25110.82108.17110.82110.822,776,900
31 may 2024111.00111.36106.22110.11110.116,380,300
30 may 2024110.47112.15109.36110.54110.544,001,300
29 may 2024111.87113.41111.11111.74111.744,716,700
28 may 2024113.35113.70110.72112.44112.443,390,100
24 may 2024111.15113.36110.81112.83112.832,849,700
23 may 2024112.19112.50109.43110.39110.393,590,600
22 may 2024113.02114.30110.63111.63111.632,819,600
21 may 2024114.71114.71112.02112.82112.822,705,900
20 may 2024117.81117.81112.19113.96113.967,760,700
17 may 2024116.28117.88115.83117.43117.433,717,100
16 may 2024115.19116.77114.75116.16116.162,745,800
15 may 2024116.22116.45113.16116.28116.283,368,400
14 may 2024116.35117.96114.50114.68114.684,910,300
13 may 2024115.37116.86114.10116.51116.514,717,100
10 may 2024116.72117.21114.10114.84114.844,407,000
09 may 2024113.00116.36112.71116.17116.174,122,300
08 may 2024113.53113.97110.10113.02113.024,524,600
07 may 2024114.48116.47112.87115.56115.565,140,300
06 may 2024114.44117.73113.75117.59117.593,938,300
03 may 2024116.48116.75112.89113.81113.816,210,800
02 may 2024117.25117.78109.06114.31114.3122,134,800
01 may 2024128.15132.53126.95127.46127.467,274,500
30 abr 2024130.71133.01128.88129.26129.262,845,600
29 abr 2024131.69133.74130.52132.12132.123,383,800
26 abr 2024127.90133.43127.51132.11132.113,851,200
25 abr 2024124.75128.19124.32128.11128.115,904,300
24 abr 2024130.00130.80126.71126.76126.764,310,300
23 abr 2024128.98131.10127.28129.36129.362,995,800
22 abr 2024128.46131.11124.77127.27127.273,954,600
19 abr 2024130.09130.49125.05127.18127.184,547,400
18 abr 2024131.24133.01129.68130.10130.102,705,600
17 abr 2024136.07136.07129.78130.90130.902,554,100
16 abr 2024133.05134.65132.22133.84133.841,887,400
15 abr 2024139.02140.37131.91132.90132.902,776,500
12 abr 2024139.74139.86137.20138.38138.381,997,200
11 abr 2024138.90141.19138.36140.95140.952,565,400
10 abr 2024133.00137.45132.30137.18137.183,178,400
09 abr 2024136.99138.00133.65136.77136.772,546,200
08 abr 2024139.00139.62135.85137.43137.431,843,100
05 abr 2024135.69139.75134.69139.56139.562,534,400
04 abr 2024141.60142.76134.45134.61134.612,669,100
03 abr 2024136.97140.20136.33138.78138.782,365,100
02 abr 2024136.44138.61135.01137.50137.502,572,800
01 abr 2024137.91139.60137.11138.25138.252,358,400
28 mar 2024139.15140.00137.60137.72137.723,054,700
27 mar 2024142.55143.34138.05138.88138.882,171,900
26 mar 2024138.44140.93138.09140.26140.263,506,600
25 mar 2024137.05138.90136.74137.82137.822,162,800
22 mar 2024136.81137.75135.71137.24137.241,387,100
21 mar 2024139.90140.00136.68136.76136.762,532,900
20 mar 2024131.25138.00131.05137.91137.913,141,500
19 mar 2024128.57130.88127.24130.83130.833,697,800
18 mar 2024132.90132.90128.31129.58129.583,823,800
15 mar 2024133.65134.80130.37130.55130.554,411,100
14 mar 2024132.30133.96130.29132.55132.553,145,800
13 mar 2024130.09133.26129.95132.42132.423,159,500
12 mar 2024128.77131.41128.25130.45130.453,959,400
11 mar 2024131.25131.42127.85128.77128.773,529,200
08 mar 2024133.35134.74129.31131.80131.804,138,600
07 mar 2024133.53134.14131.92133.20133.202,898,800
06 mar 2024133.09133.38129.93132.13132.133,942,800
05 mar 2024131.21132.57129.21130.90130.903,723,600
04 mar 2024132.01134.43131.27132.40132.405,649,500
01 mar 2024124.50129.60124.50127.43127.434,456,400
29 feb 2024123.35124.83122.71124.57124.573,371,600
28 feb 2024122.54124.31121.64122.44122.442,132,500
27 feb 2024120.96124.19120.26123.70123.702,926,100
26 feb 2024121.25121.26118.61119.89119.893,114,600
23 feb 2024121.20123.87120.04121.76121.763,034,400
22 feb 2024122.39124.04120.02121.41121.417,053,000
21 feb 2024115.22117.20112.89114.69114.693,487,600
20 feb 2024115.01115.64110.50115.48115.487,963,400
16 feb 2024111.88116.86109.00116.01116.0119,460,100
15 feb 2024118.59126.65118.50126.27126.279,254,500
14 feb 2024119.27120.33117.76120.01120.014,945,400
13 feb 2024114.73117.66113.29116.39116.393,498,500
12 feb 2024118.47120.57118.03118.44118.443,625,200
09 feb 2024119.18119.79118.00119.31119.313,037,400
08 feb 2024116.32119.30115.32118.30118.303,580,000
07 feb 2024112.34117.06112.02114.33114.335,495,400
06 feb 2024109.71113.37108.23112.34112.344,109,800
05 feb 2024108.38109.03107.12108.12108.122,383,000
02 feb 2024107.08109.99105.20109.50109.502,561,300
01 feb 2024104.89107.81104.76107.30107.302,171,800
31 ene 2024104.79106.72103.91104.20104.202,638,000
30 ene 2024109.73110.38105.39105.47105.474,319,900
29 ene 2024108.22110.49107.44110.45110.453,181,000
26 ene 2024107.37108.74106.88108.24108.242,310,100
25 ene 2024109.06109.06106.54107.52107.522,287,700
24 ene 2024106.93107.63105.84107.12107.124,209,000
23 ene 2024105.93106.04103.57105.69105.692,078,800
22 ene 2024106.65107.88104.52104.66104.662,276,600
19 ene 2024105.32106.56103.60106.33106.332,658,000
18 ene 2024104.03105.36103.05104.96104.962,979,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...