Skip to main content

Dropbox Inc (NQ: DBX )

24.30 -0.14 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.04 22.82 21.95 22.56 3,562,600 +0.18(+0.80%)
May 30, 2019 22.60 22.95 22.25 22.38 1,975,552 -0.24(-1.06%)
May 29, 2019 22.45 22.74 22.25 22.62 2,399,394 -0.03(-0.13%)
May 28, 2019 22.78 23.35 22.45 22.65 10,821,476 +0.06(+0.27%)
May 24, 2019 22.69 22.88 22.40 22.59 2,136,200 +0.03(+0.13%)
May 23, 2019 22.75 23.04 22.36 22.56 2,583,177 -0.65(-2.80%)
May 22, 2019 23.28 23.63 23.13 23.21 2,229,279 +0.01(+0.04%)
May 21, 2019 23.45 23.68 23.14 23.20 2,507,535 +0.06(+0.26%)
May 20, 2019 22.46 23.49 22.45 23.14 2,486,171 +0.14(+0.61%)
May 17, 2019 23.07 23.45 22.85 23.00 2,931,600 -0.52(-2.21%)
May 16, 2019 22.82 23.75 22.79 23.52 4,166,593 +0.71(+3.11%)
May 15, 2019 21.89 23.18 21.85 22.81 4,251,642 +0.62(+2.79%)
May 14, 2019 21.86 22.35 21.86 22.19 4,144,616 +0.51(+2.35%)
May 13, 2019 22.40 22.71 21.57 21.68 4,746,363 -1.82(-7.74%)
May 10, 2019 24.79 24.79 22.60 23.50 9,323,200 +0.27(+1.16%)
May 09, 2019 23.33 23.46 22.84 23.23 6,683,343 -0.44(-1.86%)
May 08, 2019 23.64 24.15 23.51 23.67 2,157,647 +0.08(+0.34%)
May 07, 2019 23.98 24.14 23.33 23.59 2,747,152 -0.57(-2.36%)
May 06, 2019 23.80 24.30 23.57 24.16 3,665,052 -0.26(-1.06%)
May 03, 2019 24.00 24.50 23.88 24.42 2,733,700 +0.45(+1.88%)
May 02, 2019 23.95 24.12 23.51 23.97 3,040,068 +0.07(+0.29%)
May 01, 2019 24.50 24.50 23.88 23.90 2,062,196 -0.48(-1.97%)
Apr 30, 2019 24.42 24.63 24.10 24.38 3,224,322 -0.03(-0.12%)
Apr 29, 2019 24.40 24.65 24.25 24.41 4,456,774 +0.06(+0.25%)
Apr 26, 2019 23.56 24.39 23.56 24.35 18,865,700 +0.70(+2.96%)
Apr 25, 2019 23.43 24.05 23.32 23.65 4,025,625 +0.25(+1.07%)
Apr 24, 2019 23.31 23.76 23.25 23.40 3,822,653 +0.07(+0.30%)
Apr 23, 2019 22.79 23.45 21.97 23.33 5,648,407 +0.17(+0.73%)
Apr 22, 2019 21.06 23.34 21.06 23.16 7,393,576 +1.91(+8.99%)
Apr 18, 2019 21.15 21.34 20.60 21.25 2,141,100 +0.10(+0.47%)
Apr 17, 2019 21.91 21.98 21.04 21.15 4,526,877 -0.65(-2.98%)
Apr 16, 2019 22.25 22.35 21.68 21.80 1,795,011 -0.35(-1.58%)
Apr 15, 2019 22.29 22.53 22.11 22.15 1,003,859 -0.19(-0.85%)
Apr 12, 2019 22.20 22.41 21.96 22.34 1,929,600 +0.26(+1.18%)
Apr 11, 2019 22.28 22.44 22.03 22.08 1,032,959 -0.20(-0.90%)
Apr 10, 2019 21.96 22.33 21.94 22.28 1,614,769 +0.34(+1.55%)
Apr 09, 2019 21.98 22.16 21.78 21.94 2,380,035 -0.20(-0.90%)
Apr 08, 2019 21.79 22.38 21.59 22.14 1,885,497 +0.19(+0.87%)
Apr 05, 2019 22.02 22.10 21.82 21.95 1,970,200 +0.05(+0.23%)
Apr 04, 2019 22.23 22.42 21.71 21.90 2,330,632 -0.38(-1.71%)
Apr 03, 2019 22.16 22.55 22.09 22.28 1,869,578 +0.15(+0.68%)
Apr 02, 2019 21.51 22.14 21.35 22.13 3,500,551 +0.56(+2.60%)
Apr 01, 2019 22.00 22.16 21.46 21.57 2,821,584 -0.23(-1.06%)
Mar 29, 2019 21.67 21.95 21.58 21.80 2,879,400 +0.30(+1.40%)
Mar 28, 2019 21.46 21.57 21.14 21.50 2,004,163 +0.08(+0.37%)
Mar 27, 2019 21.93 21.95 21.08 21.42 2,971,142 -0.54(-2.46%)
Mar 26, 2019 22.02 22.12 21.78 21.96 1,361,966 +0.13(+0.60%)
Mar 25, 2019 21.50 21.88 21.33 21.83 1,856,657 +0.11(+0.51%)
Mar 22, 2019 22.50 22.70 21.67 21.72 3,392,300 -0.94(-4.15%)
Mar 21, 2019 22.03 22.74 22.01 22.66 2,311,724 +0.56(+2.53%)
Mar 20, 2019 22.34 22.45 22.05 22.10 1,745,609 -0.22(-0.99%)
Mar 19, 2019 22.21 22.49 22.02 22.32 2,615,436 +0.16(+0.72%)
Mar 18, 2019 22.30 22.46 21.98 22.16 3,246,563 -0.15(-0.67%)
Mar 15, 2019 22.30 22.55 22.15 22.31 2,359,100 +0.18(+0.81%)
Mar 14, 2019 22.48 22.87 22.08 22.13 3,085,721 -0.46(-2.04%)
Mar 13, 2019 23.01 23.28 22.59 22.59 3,395,935 -0.52(-2.25%)
Mar 12, 2019 22.84 23.25 22.70 23.11 2,345,803 +0.47(+2.08%)
Mar 11, 2019 22.27 23.00 22.23 22.64 2,242,029 +0.41(+1.84%)
Mar 08, 2019 22.03 22.49 21.84 22.23 2,440,700 -0.28(-1.24%)
Mar 07, 2019 22.60 22.75 22.19 22.51 2,721,234 -0.12(-0.53%)
Mar 06, 2019 23.45 23.45 22.25 22.63 5,491,305 -0.91(-3.87%)
Mar 05, 2019 23.76 23.79 23.51 23.54 2,053,015 -0.32(-1.34%)
Mar 04, 2019 24.00 24.00 23.38 23.86 4,560,892 -0.03(-0.13%)
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.