Dropbox Inc (NQ: DBX )

30.01 USD -0.21 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.21 31.76 31.21 31.71 2,915,170 +0.48(+1.54%)
Aug 30, 2021 31.00 31.40 30.95 31.23 3,522,184 +0.08(+0.26%)
Aug 27, 2021 30.73 31.15 30.64 31.15 1,875,499 +0.43(+1.40%)
Aug 26, 2021 30.77 31.26 30.65 30.72 2,776,450 -0.17(-0.55%)
Aug 25, 2021 30.74 31.04 30.85 30.89 2,390,995 +0.04(+0.13%)
Aug 24, 2021 30.95 31.11 30.68 30.85 3,328,985 -0.05(-0.16%)
Aug 23, 2021 30.74 31.19 30.68 30.90 3,341,961 +0.30(+0.98%)
Aug 20, 2021 30.16 30.76 30.15 30.60 3,224,098 +0.46(+1.53%)
Aug 19, 2021 30.72 30.96 30.02 30.14 6,280,674 -0.84(-2.71%)
Aug 18, 2021 30.77 31.49 30.70 30.98 3,833,955 +0.05(+0.16%)
Aug 17, 2021 30.95 31.14 30.61 30.93 3,903,276 -0.38(-1.21%)
Aug 16, 2021 32.00 32.09 31.15 31.31 4,328,420 -0.82(-2.55%)
Aug 13, 2021 32.29 32.36 31.97 32.13 3,344,567 -0.10(-0.31%)
Aug 12, 2021 32.18 32.34 32.04 32.23 2,676,870 -0.08(-0.25%)
Aug 11, 2021 32.39 32.50 32.16 32.31 3,166,506 -0.04(-0.12%)
Aug 10, 2021 32.62 32.98 32.19 32.35 4,745,507 -0.09(-0.28%)
Aug 09, 2021 32.18 32.47 31.96 32.44 4,313,432 +0.22(+0.68%)
Aug 06, 2021 32.58 33.00 31.95 32.22 7,827,751 +0.69(+2.19%)
Aug 05, 2021 31.37 31.62 31.29 31.53 5,017,899 +0.10(+0.32%)
Aug 04, 2021 31.50 31.68 31.26 31.43 6,644,160 -0.05(-0.16%)
Aug 03, 2021 31.44 31.65 31.29 31.48 3,470,884 +0.18(+0.58%)
Aug 02, 2021 31.71 31.99 31.23 31.30 2,771,104 -0.19(-0.60%)
Jul 30, 2021 31.59 31.92 31.37 31.49 3,820,183 -0.26(-0.82%)
Jul 29, 2021 31.77 32.17 31.63 31.75 3,449,949 +0.09(+0.28%)
Jul 28, 2021 30.90 31.80 30.86 31.66 3,591,712 +0.82(+2.66%)
Jul 27, 2021 31.02 31.13 30.40 30.84 5,322,585 +0.00(+0.00%)
Jul 26, 2021 30.96 30.96 30.69 30.84 3,792,429 -0.07(-0.23%)
Jul 23, 2021 30.74 30.97 30.47 30.91 4,177,811 +0.34(+1.11%)
Jul 22, 2021 30.53 30.80 30.28 30.57 3,792,296 +0.05(+0.16%)
Jul 21, 2021 30.42 30.55 30.08 30.52 3,471,934 +0.02(+0.07%)
Jul 20, 2021 29.94 30.72 29.84 30.50 5,727,903 +0.69(+2.31%)
Jul 19, 2021 29.50 29.94 29.41 29.81 4,044,746 -0.34(-1.13%)
Jul 16, 2021 30.08 30.36 30.01 30.15 3,459,888 +0.19(+0.63%)
Jul 15, 2021 30.36 30.36 29.74 29.96 3,514,527 -0.54(-1.77%)
Jul 14, 2021 31.11 31.11 30.45 30.50 3,127,071 -0.36(-1.17%)
Jul 13, 2021 30.65 31.24 30.58 30.86 4,213,264 +0.06(+0.19%)
Jul 12, 2021 31.20 31.35 30.68 30.80 3,176,062 -0.25(-0.81%)
Jul 09, 2021 30.92 31.07 30.62 31.05 3,113,251 +0.23(+0.75%)
Jul 08, 2021 30.57 30.99 30.22 30.82 4,912,257 -0.32(-1.03%)
Jul 07, 2021 31.13 31.31 30.87 31.14 5,252,929 +0.24(+0.78%)
Jul 06, 2021 30.70 30.94 30.39 30.90 5,047,382 +0.22(+0.72%)
Jul 02, 2021 30.29 30.72 30.13 30.68 3,147,286 +0.46(+1.52%)
Jul 01, 2021 30.34 31.21 30.17 30.22 5,710,763 -0.09(-0.30%)
Jun 30, 2021 30.47 30.54 30.15 30.31 2,680,061 -0.14(-0.46%)
Jun 29, 2021 30.24 30.49 30.05 30.45 3,077,458 +0.14(+0.46%)
Jun 28, 2021 30.35 30.49 30.04 30.31 3,501,709 +0.10(+0.33%)
Jun 25, 2021 30.08 30.26 29.61 30.21 7,820,884 +0.37(+1.24%)
Jun 24, 2021 29.87 29.99 29.66 29.84 3,111,878 +0.08(+0.27%)
Jun 23, 2021 29.51 30.05 29.50 29.76 2,735,744 +0.20(+0.68%)
Jun 22, 2021 29.25 29.64 29.23 29.56 5,688,905 +0.28(+0.96%)
Jun 21, 2021 28.90 29.32 28.80 29.28 3,943,821 +0.14(+0.48%)
Jun 18, 2021 29.17 29.40 28.83 29.14 5,942,557 -0.07(-0.24%)
Jun 17, 2021 29.39 29.48 28.71 29.21 4,955,168 -0.26(-0.88%)
Jun 16, 2021 29.25 29.75 29.16 29.47 4,401,479 +0.24(+0.82%)
Jun 15, 2021 29.57 29.57 28.96 29.23 3,830,271 -0.29(-0.98%)
Jun 14, 2021 29.80 29.86 29.48 29.52 3,760,313 -0.20(-0.67%)
Jun 11, 2021 29.88 30.00 29.45 29.72 5,964,807 -0.03(-0.10%)
Jun 10, 2021 29.14 29.86 29.07 29.75 7,407,145 +0.68(+2.34%)
Jun 09, 2021 29.38 29.68 28.84 29.07 5,492,961 -0.28(-0.95%)
Jun 08, 2021 29.24 29.46 28.96 29.35 6,945,544 +0.22(+0.76%)
Jun 07, 2021 28.72 29.23 28.50 29.13 7,207,590 +0.63(+2.21%)
Jun 04, 2021 28.55 28.72 28.18 28.50 9,414,276 +0.30(+1.06%)
Jun 03, 2021 27.60 28.36 27.60 28.20 8,672,402 +0.34(+1.22%)
Jun 02, 2021 26.99 29.00 26.83 27.86 17,389,565 +1.05(+3.92%)
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.