Quantcast
PDD

Historical Stock Prices

$23.5
*  
1.33
5.36%
Get PDD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PDD now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 24.73 24.88 23.1675 23.5 10,013,090
03/21/2019 24.43 25.0701 24.38 24.83 5,444,418
03/20/2019 25.17 25.3 24.05 24.61 10,824,190
03/19/2019 26 26.47 25 25.26 12,691,760
03/18/2019 24.99 26.08 24.75 25.83 13,882,060
03/15/2019 24.95 25.24 24.48 24.52 14,887,620
03/14/2019 25.29 25.29 24.36 24.39 15,902,130
03/13/2019 27.31 27.9 24.7 25.12 56,054,570
03/12/2019 30.47 31.17 29.7 30.43 10,550,520
03/11/2019 29.43 30.27 29.17 29.93 8,305,145
03/08/2019 28.01 28.81 28.01 28.46 4,880,777
03/07/2019 29.94 29.99 28.42 29.09 5,009,672
03/06/2019 31.09 31.37 29.5011 29.99 5,739,029
03/05/2019 31.53 31.99 30.7 30.78 4,663,980
03/04/2019 30.14 31.96 30.14 31.14 8,546,130
03/01/2019 30.27 30.79 29.8769 29.99 6,111,956
02/28/2019 29 29.95 28.4 29.94 27,531,250
02/27/2019 29 29.5 28.415 28.56 5,921,759
02/26/2019 28.68 29.29 28.15 29.14 6,023,578
02/25/2019 30.7 31 28.91 29.01 10,099,070
02/22/2019 29 29.51 28.95 29.38 6,594,183
02/21/2019 29.49 29.55 28.22 28.5 5,589,661
02/20/2019 29.45 30 29.01 29.33 7,398,558
02/19/2019 27.87 29.52 27.52 29.09 8,991,434
02/15/2019 27.17 28.08 26.9 27.52 5,249,916
02/14/2019 27 27.42 26.61 27.03 3,725,296
02/13/2019 27.5 27.71 26.53 27.01 7,677,093
02/12/2019 27.26 27.8216 26.95 26.95 8,812,229
02/11/2019 26.78 27.8 26.72 26.74 13,339,650
02/08/2019 25.75 26.21 25.5 25.95 32,239,080
02/07/2019 27.65 27.65 26.35 26.51 8,920,120
02/06/2019 28.55 29.33 27.89 28 9,589,474
02/05/2019 30 31.18 29.775 30.33 3,038,684
02/04/2019 29.05 30 28.5 29.93 2,944,297
02/01/2019 28.93 30.88 28.92 28.96 4,177,898
01/31/2019 29 29.59 28.795 29.21 3,471,113
01/30/2019 30.2 30.3799 28.32 28.82 6,656,632
01/29/2019 28.78 30.4 28.52 30.19 5,212,570
01/28/2019 28.35 29.06 28.21 29 3,325,307
01/25/2019 28.74 29.55 27.93 29.5 5,513,230
01/24/2019 26.81 28.78 26.76 28.74 8,298,929
01/23/2019 25.63 27.13 25.6 26.67 6,516,763
01/22/2019 24 26.46 23.89 25.17 8,953,431
01/18/2019 25 25.44 23.96 24.99 5,431,447
01/17/2019 24.78 24.99 23.88 24.54 3,670,627
01/16/2019 24.73 25.73 24.59 25.14 3,800,625
01/15/2019 24.79 25.8 23.9 24.41 6,426,478
01/14/2019 25.38 25.8 23.52 24.37 5,525,165
01/11/2019 26 26.37 25.72 26.16 2,293,019
01/10/2019 24.79 26.7 24.64 26.38 4,955,672
01/09/2019 24.2 26.28 24.17 25.54 7,321,385
01/08/2019 23.6 24.2 22.81 24 3,353,114
01/07/2019 22.86 23.45 22.69 23.21 3,283,962
01/04/2019 22.2 23.45 21.86 22.69 5,083,272
01/03/2019 21.82 22.2 21.5 21.52 2,688,924
01/02/2019 22 22.36 21.5 22.21 2,030,890
12/31/2018 22.52 22.68 21.8 22.44 1,441,078
12/28/2018 22.11 22.63 21.316 22.06 1,672,335
12/27/2018 21.59 22.2 21.11 21.9 1,635,032
12/26/2018 21.4 21.9 21.1596 21.51 2,517,071
12/24/2018 20.84 22.03 20.76 21.3 1,210,715
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio