Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	115.44	116.42	116.39	116.25	6,942,417	-0.41(-0.35%)
Mar 27, 2024	116.21	118.23	115.43	116.66	8,370,033	-3.44(-2.86%)
Mar 26, 2024	115.71	120.19	113.84	120.10	9,552,520	+0.23(+0.19%)
Mar 25, 2024	123.50	124.06	118.53	119.87	12,838,839	-3.12(-2.54%)
Mar 22, 2024	122.00	127.57	120.25	122.99	12,437,148	+0.69(+0.56%)
Mar 21, 2024	129.90	131.90	121.37	122.30	19,314,648	-9.87(-7.47%)
Mar 20, 2024	147.09	148.30	127.64	132.17	45,602,492	+4.49(+3.52%)
Mar 19, 2024	128.20	128.50	124.26	127.68	10,209,381	-1.03(-0.80%)
Mar 18, 2024	126.00	130.78	126.00	128.71	10,747,485	+4.97(+4.02%)
Mar 15, 2024	124.73	125.40	122.38	123.74	10,741,331	+0.54(+0.44%)
Mar 14, 2024	123.24	123.72	119.64	123.20	8,813,657	+0.84(+0.69%)
Mar 13, 2024	122.24	127.85	122.18	122.36	12,507,851	+4.20(+3.55%)
Mar 12, 2024	115.08	119.10	115.00	118.16	10,913,498	+6.27(+5.60%)
Mar 11, 2024	114.21	115.65	111.68	111.89	11,015,341	+1.55(+1.40%)
Mar 08, 2024	115.97	116.03	108.87	110.34	15,225,578	-6.80(-5.81%)
Mar 07, 2024	115.79	118.09	115.09	117.14	6,554,201	+0.50(+0.43%)
Mar 06, 2024	122.50	122.87	116.37	116.64	11,777,756	-4.69(-3.87%)
Mar 05, 2024	122.05	122.67	119.01	121.33	5,285,590	-0.79(-0.65%)
Mar 04, 2024	126.85	126.90	121.13	122.12	6,370,916	-4.73(-3.73%)
Mar 01, 2024	126.90	129.08	126.35	126.85	4,482,738	+2.31(+1.85%)
Feb 29, 2024	126.65	128.80	124.10	124.54	4,674,420	-0.47(-0.38%)
Feb 28, 2024	126.50	127.86	124.83	125.01	3,990,706	-3.32(-2.59%)
Feb 27, 2024	127.55	130.79	126.20	128.33	6,107,823	+1.85(+1.46%)
Feb 26, 2024	123.18	126.62	121.25	126.48	8,109,386	-1.21(-0.95%)
Feb 23, 2024	133.10	133.90	124.18	127.69	10,315,020	-3.94(-2.99%)
Feb 22, 2024	131.93	133.16	130.66	131.63	4,588,427	+1.87(+1.44%)
Feb 21, 2024	132.89	135.07	129.00	129.76	6,364,158	-1.54(-1.17%)
Feb 20, 2024	135.00	135.00	129.12	131.30	7,550,046	-3.96(-2.93%)
Feb 16, 2024	138.20	139.06	135.24	135.26	6,360,842	-0.06(-0.04%)
Feb 15, 2024	133.00	135.53	133.00	135.32	5,391,586	+3.31(+2.51%)
Feb 14, 2024	130.74	132.44	130.74	132.01	4,126,923	+2.97(+2.30%)
Feb 13, 2024	129.63	131.70	128.15	129.04	5,203,584	-2.53(-1.92%)
Feb 12, 2024	129.09	133.94	128.68	131.57	7,756,317	+4.09(+3.21%)
Feb 09, 2024	127.50	127.86	125.48	127.48	3,110,994	+0.83(+0.65%)
Feb 08, 2024	128.99	129.08	126.51	126.66	3,690,859	-2.12(-1.65%)
Feb 07, 2024	124.07	129.94	122.39	128.78	8,578,247	+3.00(+2.39%)
Feb 06, 2024	126.10	126.67	123.39	125.78	9,755,849	+4.64(+3.83%)
Feb 05, 2024	121.80	122.20	120.20	121.14	11,132,113	-3.45(-2.77%)
Feb 02, 2024	122.63	125.11	122.25	124.59	7,930,623	-2.00(-1.58%)
Feb 01, 2024	127.22	129.16	126.00	126.59	5,271,143	-0.28(-0.22%)
Jan 31, 2024	124.22	129.67	123.54	126.87	8,609,069	+1.59(+1.27%)
Jan 30, 2024	125.05	128.46	124.43	125.28	16,429,775	-4.87(-3.74%)
Jan 29, 2024	137.08	137.11	128.39	130.15	25,835,514	-11.62(-8.20%)
Jan 26, 2024	141.60	143.72	140.58	141.77	4,554,028	-2.66(-1.84%)
Jan 25, 2024	145.78	145.91	143.55	144.43	4,144,177	-0.07(-0.05%)
Jan 24, 2024	145.04	147.34	142.66	144.50	8,368,911	+3.61(+2.56%)
Jan 23, 2024	145.00	145.33	139.53	140.89	7,934,299	-0.48(-0.34%)
Jan 22, 2024	138.75	142.59	138.55	141.37	7,694,325	-2.27(-1.58%)
Jan 19, 2024	140.64	144.33	140.45	143.64	7,740,877	+1.58(+1.11%)
Jan 18, 2024	144.25	145.34	140.50	142.06	5,557,611	-0.09(-0.06%)
Jan 17, 2024	137.33	142.24	136.00	142.15	9,735,658	-1.01(-0.71%)
Jan 16, 2024	145.78	146.35	142.37	143.16	9,096,664	-5.47(-3.68%)
Jan 12, 2024	150.83	152.65	148.38	148.63	5,139,705	-2.70(-1.78%)
Jan 11, 2024	151.90	152.72	149.83	151.33	6,259,031	+2.14(+1.43%)
Jan 10, 2024	150.00	151.57	148.66	149.19	4,706,467	-1.29(-0.86%)
Jan 09, 2024	144.99	151.58	144.92	150.48	6,714,879	+2.93(+1.99%)
Jan 08, 2024	144.01	147.98	143.28	147.55	6,193,317	+1.02(+0.70%)
Jan 05, 2024	147.28	148.94	145.81	146.53	4,398,538	-1.21(-0.82%)
Jan 04, 2024	148.41	150.19	147.47	147.74	4,434,857	-1.21(-0.81%)
Jan 03, 2024	143.78	150.37	143.62	148.95	7,499,302	+3.31(+2.27%)
Jan 02, 2024	143.88	145.69	141.90	145.64	8,208,096	-0.67(-0.46%)
Dec 29, 2023	145.20	147.15	144.60	146.31	3,687,087	+0.96(+0.66%)
Dec 28, 2023	146.00	147.66	144.66	145.35	3,918,558	+0.90(+0.62%)
Dec 27, 2023	146.09	146.51	142.52	144.45	4,569,347	-0.77(-0.53%)
Dec 26, 2023	146.78	146.78	144.42	145.22	3,297,523	+0.74(+0.51%)
Dec 22, 2023	140.99	144.80	139.68	144.48	7,568,003	-2.24(-1.53%)
Dec 21, 2023	147.41	148.37	144.55	146.72	5,521,967	+0.29(+0.20%)
Dec 20, 2023	147.76	148.95	146.41	146.43	5,757,852	-3.66(-2.44%)
Dec 19, 2023	148.00	150.66	147.15	150.09	6,072,496	+1.68(+1.13%)
Dec 18, 2023	147.25	149.01	146.19	148.41	4,938,360	+0.06(+0.04%)
Dec 15, 2023	147.27	149.63	146.22	148.35	9,574,750	+1.94(+1.33%)
Dec 14, 2023	146.21	149.18	146.10	146.41	9,512,460	+0.00(+0.00%)
Dec 13, 2023	145.69	147.60	145.27	146.41	8,033,925	-0.77(-0.52%)
Dec 12, 2023	143.20	147.24	142.46	147.18	8,306,430	+4.17(+2.92%)
Dec 11, 2023	138.73	143.88	137.31	143.01	10,421,705	+4.05(+2.91%)
Dec 08, 2023	138.50	139.26	136.22	138.96	11,906,874	-1.33(-0.95%)
Dec 07, 2023	141.99	142.55	139.06	140.29	6,882,578	-1.70(-1.20%)
Dec 06, 2023	143.87	145.43	141.69	141.99	6,201,858	-1.47(-1.02%)
Dec 05, 2023	138.66	143.53	138.12	143.46	7,176,043	+0.63(+0.44%)
Dec 04, 2023	141.35	143.39	139.95	142.83	9,530,519	-2.44(-1.68%)
Dec 01, 2023	143.32	146.30	142.44	145.27	11,562,805	-2.17(-1.47%)
Nov 30, 2023	142.44	147.65	139.81	147.44	13,130,550	+5.71(+4.03%)
Nov 29, 2023	138.72	144.87	138.63	141.73	14,397,792	+2.73(+1.96%)
Nov 28, 2023	135.25	139.93	133.10	139.00	29,657,066	+21.28(+18.08%)
Nov 27, 2023	118.70	118.88	115.83	117.72	16,831,670	-0.98(-0.83%)
Nov 24, 2023	117.90	120.31	117.22	118.70	5,327,200	+1.26(+1.07%)
Nov 22, 2023	118.64	119.01	116.01	117.44	5,516,148	+0.10(+0.09%)
Nov 21, 2023	116.61	119.03	115.40	117.34	5,434,235	-1.44(-1.21%)
Nov 20, 2023	115.99	120.26	115.65	118.78	11,226,130	+3.63(+3.15%)
Nov 17, 2023	112.83	115.21	112.65	115.15	6,479,743	+2.10(+1.86%)
Nov 16, 2023	110.81	113.96	109.00	113.05	5,821,553	-1.37(-1.20%)
Nov 15, 2023	115.06	117.05	113.57	114.42	8,656,339	+3.42(+3.08%)
Nov 14, 2023	109.84	111.47	107.05	111.00	6,413,155	+1.77(+1.62%)
Nov 13, 2023	110.94	111.26	107.33	109.23	4,137,793	+0.19(+0.17%)
Nov 10, 2023	108.18	109.49	107.08	109.04	3,128,564	+0.71(+0.66%)
Nov 09, 2023	110.56	110.88	107.61	108.33	3,863,671	-1.32(-1.20%)
Nov 08, 2023	107.73	110.60	107.21	109.65	4,115,481	+0.28(+0.26%)
Nov 07, 2023	106.60	110.33	104.82	109.37	5,656,308	+2.24(+2.09%)
Nov 06, 2023	108.10	109.46	106.33	107.13	5,798,262	+0.71(+0.67%)
Nov 03, 2023	103.50	108.26	103.00	106.42	7,646,894	+5.11(+5.04%)
Nov 02, 2023	103.76	103.77	98.08	101.31	8,306,774	-1.62(-1.57%)
Nov 01, 2023	101.09	103.08	100.92	102.93	6,899,220	+1.51(+1.49%)
Oct 31, 2023	103.12	104.49	97.94	101.42	13,599,133	-2.84(-2.72%)
Oct 30, 2023	109.60	109.64	104.00	104.26	6,860,247	-4.02(-3.71%)
Oct 27, 2023	110.60	112.77	107.67	108.28	7,148,455	+0.70(+0.65%)
Oct 26, 2023	108.44	109.99	107.15	107.58	5,816,125	+0.09(+0.08%)
Oct 25, 2023	106.84	110.58	106.10	107.49	7,303,058	-0.85(-0.78%)
Oct 24, 2023	106.65	111.09	106.59	108.34	10,934,853	+4.15(+3.98%)
Oct 23, 2023	101.94	105.14	101.61	104.19	7,400,834	+1.41(+1.37%)
Oct 20, 2023	103.50	103.95	102.26	102.78	5,789,465	-1.29(-1.24%)
Oct 19, 2023	103.50	105.36	102.42	104.07	7,170,454	-1.26(-1.20%)
Oct 18, 2023	104.00	106.36	104.00	105.33	5,546,818	+0.48(+0.46%)
Oct 17, 2023	103.95	106.13	103.18	104.85	6,556,797	-0.47(-0.45%)
Oct 16, 2023	105.91	107.46	103.91	105.32	5,290,441	-0.78(-0.74%)
Oct 13, 2023	104.94	107.67	104.88	106.10	4,931,022	-0.80(-0.75%)
Oct 12, 2023	110.70	110.96	105.52	106.90	8,346,525	-3.17(-2.88%)
Oct 11, 2023	109.75	111.68	109.03	110.07	7,441,727	+0.52(+0.47%)
Oct 10, 2023	107.42	110.35	107.01	109.55	9,339,995	+2.59(+2.42%)
Oct 09, 2023	106.41	109.04	105.85	106.96	8,854,681	+1.32(+1.25%)
Oct 06, 2023	99.21	107.59	99.00	105.64	19,077,900	+7.28(+7.40%)
Oct 05, 2023	97.75	98.58	96.45	98.36	4,157,501	+0.20(+0.20%)
Oct 04, 2023	97.75	98.44	97.01	98.16	4,597,325	+0.26(+0.27%)
Oct 03, 2023	97.60	100.26	97.37	97.90	6,704,499	-1.78(-1.79%)
Oct 02, 2023	98.16	99.74	97.90	99.68	5,523,519	+1.61(+1.64%)
Sep 29, 2023	98.09	99.55	97.60	98.07	7,433,091	+2.46(+2.57%)
Sep 28, 2023	93.89	95.98	93.88	95.61	6,198,782	+0.61(+0.64%)
Sep 27, 2023	94.25	95.78	93.50	95.00	4,440,356	+1.07(+1.14%)
Sep 26, 2023	96.02	96.09	93.83	93.93	8,561,346	-2.76(-2.85%)
Sep 25, 2023	92.89	96.76	92.61	96.69	4,933,574	+0.76(+0.79%)
Sep 22, 2023	95.72	96.38	94.44	95.93	8,979,064	+3.76(+4.08%)
Sep 21, 2023	91.94	93.66	91.21	92.17	8,479,958	-2.31(-2.44%)
Sep 20, 2023	97.19	97.64	94.30	94.48	7,972,181	-3.87(-3.93%)
Sep 19, 2023	98.62	99.75	97.50	98.35	4,461,991	-1.46(-1.46%)
Sep 18, 2023	98.93	100.35	98.39	99.81	6,451,283	+0.35(+0.35%)
Sep 15, 2023	98.34	100.00	96.95	99.46	19,051,074	+0.39(+0.39%)
Sep 14, 2023	99.18	100.00	98.24	99.07	6,039,309	+0.81(+0.82%)
Sep 13, 2023	97.97	100.40	97.90	98.26	7,623,565	-0.62(-0.63%)
Sep 12, 2023	96.01	100.01	95.78	98.88	7,299,955	+1.48(+1.52%)
Sep 11, 2023	97.50	98.46	95.74	97.40	9,116,892	+2.06(+2.16%)
Sep 08, 2023	95.74	96.83	93.73	95.34	9,872,855	-1.27(-1.31%)
Sep 07, 2023	97.18	98.00	92.79	96.61	21,915,084	-4.98(-4.90%)
Sep 06, 2023	100.00	103.56	99.18	101.59	6,805,649	+0.53(+0.52%)
Sep 05, 2023	99.33	102.00	97.16	101.06	9,335,422	-2.23(-2.16%)
Sep 01, 2023	100.00	103.60	99.21	103.29	13,003,627	+4.31(+4.35%)
Aug 31, 2023	98.00	100.71	97.72	98.98	23,545,918	+0.84(+0.86%)
Aug 30, 2023	94.59	98.43	92.92	98.14	21,815,510	+4.92(+5.28%)
Aug 29, 2023	90.28	96.44	89.50	93.22	35,222,092	+12.46(+15.43%)
Aug 28, 2023	81.50	81.63	79.00	80.76	13,640,705	+0.85(+1.06%)
Aug 25, 2023	77.98	80.28	77.53	79.91	8,442,644	+1.64(+2.10%)
Aug 24, 2023	79.28	81.15	78.20	78.27	8,409,473	+0.35(+0.45%)
Aug 23, 2023	78.16	79.77	77.54	77.92	10,983,388	+0.43(+0.55%)
Aug 22, 2023	79.32	79.89	76.82	77.49	6,333,166	-0.57(-0.73%)
Aug 21, 2023	76.58	78.25	75.44	78.06	9,499,279	+1.08(+1.40%)
Aug 18, 2023	77.15	77.46	75.77	76.98	7,113,531	-2.68(-3.36%)
Aug 17, 2023	81.90	82.19	79.58	79.66	5,855,733	+0.64(+0.81%)
Aug 16, 2023	77.88	80.30	77.31	79.02	6,294,087	+0.18(+0.23%)
Aug 15, 2023	80.70	80.70	77.58	78.84	6,743,876	-2.61(-3.20%)
Aug 14, 2023	81.17	81.77	79.36	81.45	5,864,764	-0.10(-0.12%)
Aug 11, 2023	81.70	82.37	80.47	81.55	7,772,266	-3.17(-3.74%)
Aug 10, 2023	86.60	88.22	83.81	84.72	9,336,162	+1.24(+1.49%)
Aug 09, 2023	85.11	85.35	83.02	83.48	5,360,275	-0.24(-0.29%)
Aug 08, 2023	82.48	83.92	81.90	83.72	6,614,228	-1.88(-2.20%)
Aug 07, 2023	87.52	87.61	83.94	85.60	8,306,143	-1.92(-2.19%)
Aug 04, 2023	89.04	90.75	87.41	87.52	6,712,137	-1.29(-1.45%)
Aug 03, 2023	86.34	89.75	86.27	88.81	10,700,551	+4.80(+5.71%)
Aug 02, 2023	87.57	88.05	83.11	84.01	11,881,191	-6.08(-6.75%)
Aug 01, 2023	87.96	92.79	87.61	90.09	9,114,573	+0.27(+0.30%)
Jul 31, 2023	89.12	90.92	87.27	89.82	8,438,229	+0.47(+0.53%)
Jul 28, 2023	88.09	89.48	87.66	89.35	11,685,021	+4.82(+5.70%)
Jul 27, 2023	85.18	86.48	82.53	84.53	8,733,331	+0.42(+0.50%)
Jul 26, 2023	82.26	85.53	82.26	84.11	8,665,986	+1.12(+1.35%)
Jul 25, 2023	82.00	83.55	81.22	82.99	16,276,881	+4.14(+5.25%)
Jul 24, 2023	75.40	80.51	74.61	78.85	10,403,618	+2.88(+3.79%)
Jul 21, 2023	76.36	77.29	75.44	75.97	11,477,190	+1.09(+1.46%)
Jul 20, 2023	74.92	76.69	74.48	74.88	7,141,996	-0.35(-0.47%)
Jul 19, 2023	78.07	79.67	75.22	75.23	11,231,758	-0.44(-0.58%)
Jul 18, 2023	76.93	77.77	74.63	75.67	8,793,686	-3.43(-4.34%)
Jul 17, 2023	77.10	79.20	75.51	79.10	11,796,551	-0.39(-0.49%)
Jul 14, 2023	79.89	79.89	77.47	79.49	11,551,617	-1.44(-1.78%)
Jul 13, 2023	78.12	81.51	76.19	80.93	19,245,814	+5.59(+7.42%)
Jul 12, 2023	74.65	75.73	72.64	75.34	14,630,636	+4.30(+6.05%)
Jul 11, 2023	71.50	72.80	70.14	71.04	6,463,666	+0.90(+1.28%)
Jul 10, 2023	70.00	71.17	69.06	70.14	5,250,741	+0.14(+0.20%)
Jul 07, 2023	68.70	70.69	68.01	70.00	8,241,766	+2.31(+3.41%)
Jul 06, 2023	70.20	70.75	67.55	67.69	8,191,488	-4.15(-5.78%)
Jul 05, 2023	70.89	71.99	69.90	71.84	4,536,013	+0.55(+0.77%)
Jul 03, 2023	71.77	73.04	71.20	71.29	5,299,157	+2.15(+3.11%)
Jun 30, 2023	69.19	70.19	68.06	69.14	4,796,946	+0.24(+0.35%)
Jun 29, 2023	68.23	68.93	66.40	68.90	7,074,435	-1.31(-1.87%)
Jun 28, 2023	71.00	71.14	69.21	70.21	5,465,793	-1.47(-2.05%)
Jun 27, 2023	71.50	73.47	71.43	71.68	6,621,831	+2.10(+3.02%)
Jun 26, 2023	70.24	71.13	69.20	69.58	5,791,747	-0.22(-0.32%)
Jun 23, 2023	71.32	71.33	68.58	69.80	9,189,934	-3.09(-4.24%)
Jun 22, 2023	72.68	74.24	71.41	72.89	5,247,752	-0.14(-0.19%)
Jun 21, 2023	73.00	75.78	72.73	73.03	9,012,585	-1.29(-1.74%)
Jun 20, 2023	75.57	76.01	73.40	74.32	14,019,590	-5.55(-6.95%)
Jun 16, 2023	81.72	82.48	77.11	79.87	12,516,752	-0.94(-1.16%)
Jun 15, 2023	81.73	83.40	80.31	80.81	11,332,376	+18.85(+30.42%)
May 08, 2023	62.87	62.89	61.09	61.96	7,919,933	-1.10(-1.74%)
May 05, 2023	64.04	64.23	63.01	63.06	6,438,630	-1.08(-1.68%)
May 04, 2023	63.92	65.52	63.48	64.14	7,109,068	+0.62(+0.98%)
May 03, 2023	64.21	64.74	62.75	63.52	4,694,220	-0.67(-1.04%)
May 02, 2023	67.40	67.72	63.56	64.19	9,072,782	-4.40(-6.41%)
May 01, 2023	67.69	69.46	67.68	68.59	3,030,087	+0.44(+0.65%)
Apr 28, 2023	65.40	68.81	65.40	68.15	6,315,419	+2.03(+3.07%)
Apr 27, 2023	66.10	66.68	64.58	66.12	5,421,371	+0.97(+1.49%)
Apr 26, 2023	66.29	66.84	64.62	65.15	7,054,895	+0.57(+0.88%)
Apr 25, 2023	64.45	65.23	63.58	64.58	10,294,145	-2.17(-3.25%)
Apr 24, 2023	68.75	68.75	65.33	66.75	9,419,001	-2.48(-3.58%)
Apr 21, 2023	68.70	69.24	67.86	69.23	6,561,200	-0.46(-0.66%)
Apr 20, 2023	69.74	70.20	68.89	69.69	7,411,974	-0.40(-0.57%)
Apr 19, 2023	68.60	70.17	68.50	70.09	4,285,209	-0.17(-0.24%)
Apr 18, 2023	69.76	71.98	69.75	70.26	6,078,825	+1.31(+1.90%)
Apr 17, 2023	69.34	69.52	68.08	68.95	6,699,412	+1.27(+1.88%)
Apr 14, 2023	68.50	68.84	67.45	67.68	5,133,882	-0.85(-1.24%)
Apr 13, 2023	68.03	69.53	67.83	68.53	7,700,437	+1.51(+2.25%)
Apr 12, 2023	69.16	69.69	66.74	67.02	14,851,294	-3.69(-5.22%)
Apr 11, 2023	72.05	72.44	70.62	70.71	7,277,164	-0.60(-0.84%)
Apr 10, 2023	71.00	72.00	70.18	71.31	5,135,274	-0.72(-1.00%)
Apr 06, 2023	72.50	72.60	71.16	72.03	5,117,448	-0.29(-0.40%)
Apr 05, 2023	73.14	73.14	71.62	72.32	5,252,502	-0.88(-1.20%)
Apr 04, 2023	74.90	74.90	72.79	73.20	5,008,040	-1.64(-2.19%)

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.

Pdd Holdings Inc (NQ: PDD )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Pdd Holdings Inc (NQ: PDD )

Historical Prices

Sections

Services

Decatur Daily Democrat