Singapore markets close in 3 hours 58 minutes

DiDi Global Inc. (DIDI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7800+0.1100 (+2.36%)
At close: 04:01PM EST
4.7400 -0.04 (-0.84%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20224.54004.90004.52004.78004.780014,561,700
14 Jan 20224.50004.70004.42004.67004.670024,152,500
13 Jan 20224.94004.95004.63004.67004.670019,981,400
12 Jan 20225.13005.24004.91504.96004.960024,396,000
11 Jan 20224.50005.04004.46004.90004.900023,985,800
10 Jan 20224.39004.62004.18004.49004.490034,322,700
07 Jan 20224.76004.82504.41504.50004.500025,564,600
06 Jan 20225.04005.06004.70004.70004.700023,243,600
05 Jan 20224.94005.13504.90005.02005.020028,422,100
04 Jan 20225.23005.31004.98005.00005.000014,232,400
03 Jan 20224.82005.33004.80005.25005.250012,855,000
31 Dec 20215.12005.21504.74004.98004.980028,006,400
30 Dec 20214.78005.30004.76005.23005.230035,834,400
29 Dec 20215.27005.42004.93004.94004.940043,077,600
28 Dec 20215.33005.54505.22005.38005.380024,931,700
27 Dec 20215.43505.72005.29005.30005.300021,146,400
23 Dec 20215.63005.70005.50005.60005.600013,586,700
22 Dec 20215.95006.03005.62005.63005.630019,320,200
21 Dec 20216.03006.14005.89006.04006.04009,453,000
20 Dec 20216.08506.08505.88005.90005.90007,602,600
17 Dec 20216.15006.42006.13006.28006.28008,278,300
16 Dec 20216.12006.37006.07006.34006.34009,334,300
15 Dec 20216.18006.31005.88006.07006.070018,234,300
14 Dec 20216.74006.77006.23006.32006.320017,216,000
13 Dec 20216.45006.66006.35006.42006.420010,908,600
10 Dec 20216.64006.70006.33006.49006.490014,289,800
09 Dec 20216.81006.95006.66006.66006.660013,078,200
08 Dec 20217.10007.13006.82006.96006.960013,762,100
07 Dec 20216.88007.41006.85007.20007.200028,827,600
06 Dec 20215.82506.74005.82006.67006.670043,911,000
03 Dec 20217.53007.65006.00006.07006.0700120,662,700
02 Dec 20218.17008.60007.64007.80007.800023,258,000
01 Dec 20217.69008.34007.68007.81007.810023,124,000
30 Nov 20217.67007.83007.24007.63007.630029,389,600
29 Nov 20217.87007.95007.58007.81007.810024,526,000
26 Nov 20217.67007.92007.50007.88007.880030,334,700
24 Nov 20218.11008.21008.02008.11008.11008,025,900
23 Nov 20218.14008.32708.05008.12008.120013,077,200
22 Nov 20218.31008.33508.05008.13008.130010,600,200
19 Nov 20218.43008.63008.21008.30008.300010,131,600
18 Nov 20218.57008.57008.22008.43008.430014,002,800
17 Nov 20218.98009.13008.53008.64008.640017,060,800
16 Nov 20219.13009.25008.85009.00009.000014,929,400
15 Nov 20219.43009.47008.91009.01009.010019,863,300
12 Nov 20218.95009.62008.90009.51009.510033,765,500
11 Nov 20219.35009.56008.50008.96008.960048,602,600
10 Nov 20218.10009.00008.03008.95008.950046,262,000
09 Nov 20218.17008.25008.00008.12008.120010,377,700
08 Nov 20218.20008.51008.06008.12008.120016,000,700
05 Nov 20218.21008.22007.95008.12008.120016,714,600
04 Nov 20218.40008.40008.15008.24008.240012,037,300
03 Nov 20218.26008.37008.16008.36008.36006,859,100
02 Nov 20218.31008.34008.10008.23008.23009,381,400
01 Nov 20218.10008.56008.07008.46008.460013,126,000
29 Oct 20218.26008.36008.01008.07008.070013,013,300
28 Oct 20218.20008.36008.06008.26008.260010,368,300
27 Oct 20218.33008.56508.11008.21008.210014,611,300
26 Oct 20218.86008.90008.23008.41008.410021,926,900
25 Oct 20219.23009.48008.83008.83008.830019,171,800
22 Oct 20219.48009.55009.02009.19009.190026,166,500
21 Oct 20218.96009.85008.85009.81009.810081,413,500
20 Oct 20218.78008.82008.33008.62008.620015,548,800
19 Oct 20218.40008.59008.20008.56008.560021,489,600
18 Oct 20218.17008.41008.15008.24008.24007,527,500
15 Oct 20218.31008.46208.20008.26008.260010,913,700
14 Oct 20218.31008.37008.18008.27008.27007,531,000
13 Oct 20218.49008.51008.25008.30008.300010,429,400
12 Oct 20218.34008.66908.24008.45008.450014,052,200
11 Oct 20218.38008.84908.26008.38008.380029,426,600
08 Oct 20218.04008.24407.91008.17008.170013,067,300
07 Oct 20217.82008.05007.76007.83007.830017,821,200
06 Oct 20217.41507.59007.38007.58007.58009,937,900
05 Oct 20217.37007.66007.34007.46007.460010,142,600
04 Oct 20217.50007.52007.26007.27007.270013,424,800
01 Oct 20217.85007.85007.47007.58007.580011,035,700
30 Sep 20217.81007.91007.73007.79007.79009,125,500
29 Sep 20218.01508.04007.68007.78007.780012,408,900
28 Sep 20218.12008.25007.96007.98007.980010,149,700
27 Sep 20217.83008.36507.70008.24008.240018,464,200
24 Sep 20218.05008.17007.89007.96007.960010,850,600
23 Sep 20218.00008.24007.88008.18008.180012,149,600
22 Sep 20217.79008.04007.70007.96007.960014,978,900
21 Sep 20217.85007.88007.59007.61007.610018,253,100
20 Sep 20218.00008.14007.58007.75007.750026,276,400
17 Sep 20218.29008.34008.11008.30008.300016,407,100
16 Sep 20218.13008.28008.12008.17008.170010,722,900
15 Sep 20218.28008.35508.17008.28008.280013,986,800
14 Sep 20218.50008.65008.38008.45008.450012,195,000
13 Sep 20218.51008.75008.25008.67008.670016,135,400
10 Sep 20219.10509.19808.53008.55008.550020,172,700
09 Sep 20218.82009.19008.79009.00009.000015,646,000
08 Sep 20219.51009.53508.76508.98008.980036,072,300
07 Sep 20219.160010.18009.15009.69009.690048,289,600
03 Sep 20219.11009.60008.93009.02009.020044,802,500
02 Sep 20219.25009.33008.72008.81008.810025,827,800
01 Sep 20218.35009.29008.29009.20009.200043,760,300
31 Aug 20218.25008.33808.04008.22008.220015,134,700
30 Aug 20218.26008.32007.95108.18008.180011,947,100
27 Aug 20218.44008.49008.17008.22008.220012,365,900
26 Aug 20218.23008.75008.23008.42008.420017,374,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...