Dropbox Inc (NQ: DBX )

22.33 +0.05 (+0.22%)
Streaming Delayed Price Updated: 12:32 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.00 20.05 19.63 19.82 1,862,451 -0.23(-1.15%)
Oct 30, 2019 20.22 20.23 19.83 20.05 1,287,071 -0.01(-0.05%)
Oct 29, 2019 19.97 20.12 19.80 20.06 1,438,266 -0.01(-0.05%)
Oct 28, 2019 19.90 20.16 19.74 20.07 1,368,709 +0.34(+1.72%)
Oct 25, 2019 19.54 19.87 19.33 19.73 1,569,600 +0.18(+0.92%)
Oct 24, 2019 19.43 19.57 19.27 19.55 1,329,728 +0.34(+1.77%)
Oct 23, 2019 19.25 19.53 19.18 19.21 1,495,800 +0.11(+0.58%)
Oct 22, 2019 19.51 19.66 19.06 19.10 2,163,672 +0.18(+0.95%)
Oct 21, 2019 18.59 19.18 18.51 18.92 3,043,038 +0.51(+2.74%)
Oct 18, 2019 18.84 18.95 18.31 18.41 2,533,600 -0.53(-2.77%)
Oct 17, 2019 18.95 19.17 18.84 18.94 1,769,672 +0.00(+0.00%)
Oct 16, 2019 19.25 19.33 18.80 18.94 2,754,821 -0.48(-2.47%)
Oct 15, 2019 19.34 19.66 19.19 19.42 1,922,617 +0.08(+0.41%)
Oct 14, 2019 19.12 19.46 18.96 19.34 3,891,031 +0.07(+0.39%)
Oct 11, 2019 18.99 19.56 18.91 19.27 3,689,600 +0.50(+2.69%)
Oct 10, 2019 18.96 19.12 18.67 18.76 3,080,059 -0.29(-1.52%)
Oct 09, 2019 19.55 19.60 18.99 19.05 1,711,896 -0.22(-1.14%)
Oct 08, 2019 19.66 19.66 19.12 19.27 1,785,132 -0.43(-2.18%)
Oct 07, 2019 19.50 19.89 19.36 19.70 1,920,425 +0.23(+1.18%)
Oct 04, 2019 19.61 19.90 19.38 19.47 2,465,700 +0.00(+0.00%)
Oct 03, 2019 19.15 19.56 18.78 19.47 2,546,555 +0.21(+1.09%)
Oct 02, 2019 19.76 19.90 19.21 19.26 2,592,119 -0.69(-3.46%)
Oct 01, 2019 20.23 20.34 19.79 19.95 1,881,643 -0.22(-1.09%)
Sep 30, 2019 19.79 20.28 19.71 20.17 2,172,494 +0.40(+2.02%)
Sep 27, 2019 20.12 20.27 19.46 19.77 3,667,100 -0.30(-1.49%)
Sep 26, 2019 20.32 20.89 19.95 20.07 4,362,349 +0.32(+1.62%)
Sep 25, 2019 19.85 20.00 19.19 19.75 2,814,618 -0.04(-0.20%)
Sep 24, 2019 20.43 20.77 19.70 19.79 4,675,530 -0.48(-2.37%)
Sep 23, 2019 20.89 20.89 19.88 20.27 4,699,226 -0.76(-3.61%)
Sep 20, 2019 21.16 21.47 20.91 21.03 6,179,100 +0.00(+0.00%)
Sep 19, 2019 20.99 21.10 20.63 21.03 3,204,806 +0.07(+0.33%)
Sep 18, 2019 20.76 21.00 20.59 20.96 3,693,284 +0.08(+0.38%)
Sep 17, 2019 20.42 20.95 20.32 20.88 4,388,218 +0.50(+2.45%)
Sep 16, 2019 19.83 20.46 19.74 20.38 2,806,020 +0.32(+1.60%)
Sep 13, 2019 19.92 20.39 19.91 20.06 6,588,600 +0.04(+0.20%)
Sep 12, 2019 20.41 20.44 19.90 20.02 3,160,286 -0.30(-1.48%)
Sep 11, 2019 20.19 20.57 19.90 20.32 4,549,937 +0.25(+1.25%)
Sep 10, 2019 19.24 20.11 19.07 20.07 4,615,001 +0.59(+3.03%)
Sep 09, 2019 19.03 19.48 18.89 19.48 3,878,332 +0.51(+2.69%)
Sep 06, 2019 18.96 19.15 18.77 18.97 2,468,600 +0.11(+0.58%)
Sep 05, 2019 18.55 18.95 18.51 18.86 3,402,511 +0.48(+2.61%)
Sep 04, 2019 18.11 18.49 18.04 18.38 3,168,793 +0.43(+2.40%)
Sep 03, 2019 17.69 18.00 17.68 17.95 2,787,415 +0.05(+0.28%)
Aug 30, 2019 18.07 18.07 17.64 17.90 1,543,700 +0.00(+0.00%)
Aug 29, 2019 17.82 18.15 17.71 17.90 2,311,434 +0.25(+1.42%)
Aug 28, 2019 17.59 17.70 17.29 17.65 1,931,982 +0.12(+0.68%)
Aug 27, 2019 17.85 18.00 17.45 17.53 2,024,794 -0.17(-0.96%)
Aug 26, 2019 17.92 17.96 17.48 17.70 2,493,630 -0.06(-0.34%)
Aug 23, 2019 17.89 18.21 17.71 17.76 3,876,400 -0.24(-1.33%)
Aug 22, 2019 17.95 18.06 17.64 18.00 2,210,338 +0.08(+0.45%)
Aug 21, 2019 18.00 18.31 17.87 17.92 3,149,025 +0.12(+0.67%)
Aug 20, 2019 17.68 18.00 17.60 17.80 3,304,948 +0.01(+0.06%)
Aug 19, 2019 17.66 17.92 17.62 17.79 5,017,563 +0.31(+1.77%)
Aug 16, 2019 17.32 17.60 17.23 17.48 2,586,400 +0.22(+1.27%)
Aug 15, 2019 17.45 17.64 17.20 17.26 5,230,329 -0.31(-1.76%)
Aug 14, 2019 17.78 17.99 17.38 17.57 6,306,682 -0.80(-4.35%)
Aug 13, 2019 18.13 18.43 17.95 18.37 7,322,084 +0.15(+0.82%)
Aug 12, 2019 18.70 18.99 18.20 18.22 6,572,746 -0.49(-2.62%)
Aug 09, 2019 20.54 20.57 18.40 18.71 19,604,500 -2.75(-12.81%)
Aug 08, 2019 21.12 21.58 20.96 21.46 9,352,990 +0.70(+3.37%)
Aug 07, 2019 21.09 21.20 20.47 20.76 6,882,197 -0.94(-4.33%)
Aug 06, 2019 22.24 22.59 21.47 21.70 3,814,904 -0.11(-0.50%)
Aug 05, 2019 22.33 22.33 21.51 21.81 5,726,056 -1.21(-5.26%)
Aug 02, 2019 23.32 23.43 22.79 23.02 2,728,300 -0.48(-2.04%)
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.