Dropbox Inc (NQ: DBX )

30.32 USD -0.22 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.97 21.18 20.10 20.43 3,862,600 -0.36(-1.73%)
Dec 28, 2018 20.94 21.15 20.28 20.79 2,171,200 -0.08(-0.38%)
Dec 27, 2018 20.44 20.91 20.07 20.87 1,600,769 +0.11(+0.53%)
Dec 26, 2018 19.99 20.77 19.66 20.76 3,459,289 +1.01(+5.11%)
Dec 24, 2018 18.55 20.03 18.50 19.75 2,187,800 +0.37(+1.91%)
Dec 21, 2018 20.64 20.79 18.77 19.38 7,083,300 -0.99(-4.86%)
Dec 20, 2018 21.41 21.58 19.70 20.37 5,127,148 -1.19(-5.52%)
Dec 19, 2018 21.46 22.00 21.23 21.56 3,499,114 +0.10(+0.47%)
Dec 18, 2018 21.93 22.23 21.19 21.46 3,845,130 -0.30(-1.38%)
Dec 17, 2018 22.34 22.38 21.39 21.76 3,287,560 -0.84(-3.72%)
Dec 14, 2018 22.66 23.45 22.50 22.60 1,991,000 -0.59(-2.54%)
Dec 13, 2018 22.91 23.39 22.74 23.19 2,102,093 +0.38(+1.67%)
Dec 12, 2018 22.92 23.37 22.77 22.81 1,742,368 +0.24(+1.06%)
Dec 11, 2018 22.52 23.28 22.25 22.57 2,887,566 +0.56(+2.54%)
Dec 10, 2018 21.39 22.33 21.35 22.01 2,798,155 +0.50(+2.32%)
Dec 07, 2018 22.18 22.60 21.16 21.51 3,077,400 -0.91(-4.06%)
Dec 06, 2018 21.86 22.61 21.47 22.42 3,416,205 +0.00(+0.00%)
Dec 04, 2018 23.36 23.70 22.35 22.42 2,562,400 -1.35(-5.68%)
Dec 03, 2018 23.90 24.00 23.43 23.77 3,843,257 +0.38(+1.62%)
Nov 30, 2018 24.27 24.27 22.71 23.39 9,758,300 -1.07(-4.37%)
Nov 29, 2018 23.88 24.64 23.53 24.46 3,590,227 +0.27(+1.12%)
Nov 28, 2018 23.43 24.24 23.00 24.19 5,565,523 +1.15(+4.99%)
Nov 27, 2018 23.09 23.40 22.57 23.04 3,636,299 -0.62(-2.62%)
Nov 26, 2018 22.51 23.69 22.51 23.66 4,482,542 +1.31(+5.86%)
Nov 23, 2018 21.54 22.44 21.50 22.35 1,111,800 +0.60(+2.76%)
Nov 21, 2018 21.75 21.75 21.75 0 +0.30(+1.40%)
Nov 20, 2018 20.00 21.78 19.54 21.45 4,276,124 -0.10(-0.46%)
Nov 19, 2018 23.06 23.15 21.32 21.55 5,905,453 -1.72(-7.39%)
Nov 16, 2018 23.90 24.28 23.20 23.27 4,518,000 -1.33(-5.41%)
Nov 15, 2018 23.26 24.69 23.02 24.60 3,167,256 +1.04(+4.41%)
Nov 14, 2018 23.81 24.24 23.37 23.56 3,894,877 -0.11(-0.46%)
Nov 13, 2018 24.09 24.61 23.36 23.67 3,553,379 -0.67(-2.75%)
Nov 12, 2018 24.68 25.01 23.57 24.34 5,429,464 -1.21(-4.74%)
Nov 09, 2018 27.02 27.15 24.75 25.55 14,744,600 +0.81(+3.27%)
Nov 08, 2018 24.94 25.53 24.25 24.74 7,009,282 -0.27(-1.08%)
Nov 07, 2018 24.51 25.36 24.43 25.01 3,010,342 +0.96(+3.99%)
Nov 06, 2018 23.91 24.45 23.78 24.05 1,623,459 -0.01(-0.04%)
Nov 05, 2018 23.90 24.09 23.65 24.06 1,579,558 +0.03(+0.12%)
Nov 02, 2018 23.98 24.12 23.39 24.03 2,132,700 +0.31(+1.31%)
Nov 01, 2018 23.50 24.00 23.12 23.72 1,756,921 +0.25(+1.07%)
Oct 31, 2018 23.11 23.80 23.00 23.47 2,529,478 +0.67(+2.94%)
Oct 30, 2018 21.99 22.81 21.78 22.80 2,360,437 +0.79(+3.59%)
Oct 29, 2018 22.09 22.83 21.63 22.01 2,327,061 +0.30(+1.38%)
Oct 26, 2018 21.65 22.59 21.51 21.71 2,717,200 -0.64(-2.86%)
Oct 25, 2018 22.23 22.47 21.36 22.35 2,894,213 +0.36(+1.64%)
Oct 24, 2018 23.30 23.30 21.97 21.99 2,725,840 -1.37(-5.86%)
Oct 23, 2018 22.61 23.59 22.51 23.36 2,923,252 -0.06(-0.26%)
Oct 22, 2018 23.41 23.68 22.95 23.42 2,288,857 +0.04(+0.17%)
Oct 19, 2018 24.19 24.66 23.26 23.38 1,606,100 -0.81(-3.35%)
Oct 18, 2018 24.60 24.76 23.75 24.19 1,750,825 -0.67(-2.70%)
Oct 17, 2018 24.89 24.96 24.38 24.86 1,457,970 -0.04(-0.16%)
Oct 16, 2018 24.25 25.01 24.20 24.90 2,196,398 +0.93(+3.88%)
Oct 15, 2018 23.76 24.19 23.25 23.97 1,827,780 +0.05(+0.21%)
Oct 12, 2018 23.37 24.00 23.27 23.92 4,268,800 +1.05(+4.59%)
Oct 11, 2018 22.59 23.57 22.07 22.87 5,774,282 +0.09(+0.40%)
Oct 10, 2018 23.42 23.56 22.19 22.78 7,873,509 +0.03(+0.13%)
Oct 09, 2018 22.38 23.39 22.18 22.75 4,787,399 -0.10(-0.44%)
Oct 08, 2018 23.50 23.82 22.15 22.85 5,833,652 -1.22(-5.07%)
Oct 05, 2018 24.69 24.86 22.92 24.07 8,569,500 -0.47(-1.92%)
Oct 04, 2018 26.07 26.21 24.17 24.54 6,010,707 -1.71(-6.51%)
Oct 03, 2018 26.37 26.52 26.06 26.25 1,672,221 -0.07(-0.27%)
Oct 02, 2018 26.38 26.53 26.03 26.32 2,659,722 +0.10(+0.38%)
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.