Dropbox Inc (NQ: DBX )

30.70 USD -0.36 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.57 26.94 26.36 26.66 4,904,196 +0.41(+1.56%)
Mar 30, 2021 26.03 26.50 25.53 26.25 6,001,925 +0.09(+0.34%)
Mar 29, 2021 26.53 26.99 25.86 26.16 5,043,795 -0.43(-1.62%)
Mar 26, 2021 26.36 26.87 25.83 26.59 13,571,900 +0.24(+0.91%)
Mar 25, 2021 25.64 26.71 25.30 26.35 8,834,032 -0.19(-0.72%)
Mar 24, 2021 27.41 27.41 26.52 26.54 7,022,766 -0.81(-2.96%)
Mar 23, 2021 27.48 27.90 27.30 27.35 5,010,504 +0.03(+0.11%)
Mar 22, 2021 27.00 27.50 26.97 27.32 6,494,566 +0.46(+1.71%)
Mar 19, 2021 26.38 27.06 26.29 26.86 6,948,400 +0.52(+1.97%)
Mar 18, 2021 27.95 27.95 26.18 26.34 8,008,062 -1.72(-6.13%)
Mar 17, 2021 27.15 28.22 26.90 28.06 9,970,364 +0.31(+1.12%)
Mar 16, 2021 27.91 28.33 27.04 27.75 8,321,911 -0.21(-0.75%)
Mar 15, 2021 27.35 28.25 27.22 27.96 12,680,798 +0.90(+3.33%)
Mar 12, 2021 25.20 27.38 24.87 27.06 20,091,700 +1.61(+6.33%)
Mar 11, 2021 24.65 25.78 24.60 25.45 8,843,506 +0.97(+3.96%)
Mar 10, 2021 24.92 25.30 24.36 24.48 11,158,308 -0.26(-1.05%)
Mar 09, 2021 24.10 24.84 23.96 24.74 11,326,863 +0.98(+4.12%)
Mar 08, 2021 23.44 23.99 23.34 23.76 7,623,662 +0.28(+1.19%)
Mar 05, 2021 22.96 23.53 22.49 23.48 9,121,200 +0.43(+1.87%)
Mar 04, 2021 22.55 23.31 22.24 23.05 14,857,303 +0.63(+2.81%)
Mar 03, 2021 22.94 23.31 22.37 22.42 13,946,283 -0.53(-2.31%)
Mar 02, 2021 23.38 23.39 22.92 22.95 5,358,388 -0.20(-0.86%)
Mar 01, 2021 22.85 23.53 22.85 23.15 7,610,327 +0.60(+2.68%)
Feb 26, 2021 22.55 23.07 22.35 22.55 9,350,300 -0.09(-0.42%)
Feb 25, 2021 22.71 23.11 22.34 22.64 9,230,332 -0.28(-1.22%)
Feb 24, 2021 22.62 23.04 22.52 22.92 25,889,972 -0.26(-1.12%)
Feb 23, 2021 21.90 23.24 21.63 23.18 12,171,980 +0.68(+3.02%)
Feb 22, 2021 23.20 23.32 22.35 22.50 14,686,750 -0.95(-4.07%)
Feb 19, 2021 23.55 24.15 22.89 23.45 17,762,700 -0.92(-3.75%)
Feb 18, 2021 23.91 24.60 23.72 24.37 9,385,721 +0.27(+1.12%)
Feb 17, 2021 24.17 24.34 23.59 24.10 5,381,287 -0.39(-1.59%)
Feb 16, 2021 24.76 24.84 23.96 24.49 4,433,891 -0.02(-0.08%)
Feb 12, 2021 23.72 24.54 23.50 24.51 4,121,400 +0.81(+3.42%)
Feb 11, 2021 23.98 24.37 23.67 23.70 5,021,452 -0.21(-0.88%)
Feb 10, 2021 24.78 24.78 23.73 23.91 4,514,205 -0.24(-0.99%)
Feb 09, 2021 24.94 25.19 24.13 24.15 6,250,939 -0.67(-2.70%)
Feb 08, 2021 25.09 25.70 24.67 24.82 8,008,764 -0.02(-0.08%)
Feb 05, 2021 23.75 25.01 23.60 24.84 11,863,800 +1.15(+4.85%)
Feb 04, 2021 23.97 24.23 23.55 23.69 3,473,557 -0.23(-0.96%)
Feb 03, 2021 23.28 23.98 23.13 23.92 5,206,598 +0.81(+3.50%)
Feb 02, 2021 22.97 23.17 22.53 23.11 4,209,317 +0.22(+0.96%)
Feb 01, 2021 22.64 23.04 22.31 22.89 3,472,561 +0.26(+1.15%)
Jan 29, 2021 23.26 23.44 22.34 22.63 5,710,800 -0.45(-1.97%)
Jan 28, 2021 23.82 23.87 22.58 23.08 8,304,561 -1.18(-4.84%)
Jan 27, 2021 22.08 24.53 21.86 24.26 16,068,961 +2.06(+9.28%)
Jan 26, 2021 22.04 22.41 21.81 22.20 5,433,132 +0.18(+0.82%)
Jan 25, 2021 22.30 22.47 21.57 22.02 6,575,081 -0.14(-0.63%)
Jan 22, 2021 21.79 22.37 21.78 22.16 4,212,600 +0.22(+1.00%)
Jan 21, 2021 22.18 22.28 21.77 21.94 4,795,986 -0.23(-1.04%)
Jan 20, 2021 22.36 22.50 22.05 22.17 5,845,009 +0.40(+1.84%)
Jan 19, 2021 22.25 22.34 21.68 21.77 6,961,805 -0.31(-1.40%)
Jan 15, 2021 22.72 22.93 22.03 22.08 5,880,600 -0.61(-2.69%)
Jan 14, 2021 22.47 23.16 22.47 22.69 6,969,713 +0.57(+2.58%)
Jan 13, 2021 22.11 23.00 22.05 22.12 14,500,819 -1.49(-6.31%)
Jan 12, 2021 23.41 23.70 23.14 23.61 5,722,920 +0.26(+1.11%)
Jan 11, 2021 22.28 23.81 22.11 23.35 8,836,015 +0.85(+3.78%)
Jan 08, 2021 22.62 22.73 22.23 22.50 5,240,000 -0.06(-0.27%)
Jan 07, 2021 21.78 22.70 21.76 22.56 5,622,894 +0.71(+3.25%)
Jan 06, 2021 22.00 22.10 21.66 21.85 6,253,389 -0.38(-1.71%)
Jan 05, 2021 22.05 22.50 22.05 22.23 4,113,300 +0.18(+0.82%)
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.