Dropbox Inc (NQ: DBX )

19.99 -0.12 (-0.60%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.59 22.74 21.56 22.69 6,773,824 +0.81(+3.70%)
Feb 25, 2022 21.46 21.90 21.43 21.88 5,105,629 +0.54(+2.53%)
Feb 24, 2022 19.99 21.45 19.90 21.34 10,785,604 +0.29(+1.38%)
Feb 23, 2022 21.65 22.11 21.04 21.05 5,347,153 -0.54(-2.50%)
Feb 22, 2022 22.50 22.66 21.52 21.59 9,033,378 -1.43(-6.21%)
Feb 18, 2022 23.02 0 -0.56(-2.37%)
Feb 17, 2022 24.55 24.68 23.52 23.58 6,754,291 -1.32(-5.30%)
Feb 16, 2022 24.66 25.00 24.65 24.90 2,933,900 -0.09(-0.36%)
Feb 15, 2022 24.73 25.00 24.60 24.99 2,679,619 +0.60(+2.46%)
Feb 14, 2022 24.51 24.96 24.33 24.39 3,218,845 -0.25(-1.01%)
Feb 11, 2022 25.27 25.59 24.55 24.64 2,854,849 -0.52(-2.07%)
Feb 10, 2022 24.87 25.80 24.80 25.16 2,895,236 -0.18(-0.71%)
Feb 09, 2022 24.93 25.35 24.90 25.34 2,413,622 +0.64(+2.59%)
Feb 08, 2022 24.32 24.79 24.20 24.70 2,617,367 +0.30(+1.23%)
Feb 07, 2022 24.37 24.76 24.28 24.40 2,549,236 +0.14(+0.58%)
Feb 04, 2022 23.94 24.52 23.80 24.26 4,340,208 +0.30(+1.25%)
Feb 03, 2022 24.58 23.91 23.96 3,390,455 -1.05(-4.20%)
Feb 02, 2022 25.32 25.53 24.80 25.01 3,513,827 -0.27(-1.07%)
Feb 01, 2022 24.78 25.33 24.64 25.28 3,560,144 +0.53(+2.14%)
Jan 31, 2022 24.00 24.77 24.75 3,676,273 +0.79(+3.30%)
Jan 28, 2022 22.88 23.97 22.78 23.96 3,538,725 +1.06(+4.63%)
Jan 27, 2022 23.05 23.68 22.85 22.90 3,388,732 -0.11(-0.48%)
Jan 26, 2022 23.63 24.09 22.93 23.01 3,796,062 -0.35(-1.50%)
Jan 25, 2022 23.70 23.87 22.93 23.36 4,494,916 -0.64(-2.67%)
Jan 24, 2022 22.84 24.02 22.52 24.00 5,856,135 +0.49(+2.08%)
Jan 21, 2022 24.07 24.32 23.50 23.51 3,841,185 -0.81(-3.33%)
Jan 20, 2022 24.72 25.32 24.29 24.32 3,380,407 -0.17(-0.69%)
Jan 19, 2022 24.29 25.00 24.29 24.49 3,328,624 +0.16(+0.66%)
Jan 18, 2022 23.66 24.47 23.66 24.33 4,278,355 +0.27(+1.12%)
Jan 14, 2022 24.06 0 -0.02(-0.08%)
Jan 13, 2022 24.58 24.67 23.99 24.08 3,253,582 -0.40(-1.63%)
Jan 12, 2022 24.42 24.80 24.23 24.48 3,460,126 +0.15(+0.62%)
Jan 11, 2022 23.85 24.57 23.55 24.33 3,264,635 +0.59(+2.49%)
Jan 10, 2022 23.42 23.78 22.70 23.74 4,240,292 +0.11(+0.47%)
Jan 07, 2022 23.58 23.99 23.45 23.63 2,745,872 -0.07(-0.30%)
Jan 06, 2022 23.44 23.96 23.34 23.70 3,634,646 +0.04(+0.17%)
Jan 05, 2022 24.41 24.62 23.66 23.66 3,887,750 -0.92(-3.74%)
Jan 04, 2022 24.93 25.22 24.00 24.58 3,581,136 -0.38(-1.52%)
Jan 03, 2022 24.68 25.05 24.18 24.96 2,661,619 +0.42(+1.71%)
Dec 31, 2021 24.69 24.93 24.48 24.54 2,045,095 -0.09(-0.37%)
Dec 30, 2021 24.80 25.09 24.60 24.63 2,517,158 -0.14(-0.57%)
Dec 29, 2021 25.03 25.09 24.70 24.77 1,719,611 -0.24(-0.96%)
Dec 28, 2021 25.12 25.49 24.96 25.01 2,010,076 -0.05(-0.20%)
Dec 27, 2021 25.00 25.45 24.87 25.06 1,634,195 +0.08(+0.32%)
Dec 23, 2021 24.85 25.09 24.68 24.98 1,867,292 +0.16(+0.64%)
Dec 22, 2021 24.91 25.10 24.72 24.82 2,303,470 -0.09(-0.36%)
Dec 21, 2021 24.10 24.92 23.88 24.91 3,288,123 +1.03(+4.31%)
Dec 20, 2021 23.67 24.16 23.60 23.88 2,952,328 -0.46(-1.89%)
Dec 17, 2021 23.93 24.43 23.56 24.34 6,536,664 +0.30(+1.25%)
Dec 16, 2021 24.64 24.73 23.82 24.04 2,934,321 -0.45(-1.84%)
Dec 15, 2021 24.03 24.72 23.74 24.49 3,932,174 +0.55(+2.30%)
Dec 14, 2021 23.88 24.18 23.61 23.94 3,289,189 -0.27(-1.12%)
Dec 13, 2021 24.02 24.42 23.99 24.21 2,816,591 +0.25(+1.05%)
Dec 10, 2021 24.26 24.68 23.84 23.96 2,959,583 -0.12(-0.50%)
Dec 09, 2021 24.54 24.88 24.03 24.08 4,559,371 -0.58(-2.35%)
Dec 08, 2021 24.81 24.88 24.35 24.66 3,025,523 +0.04(+0.16%)
Dec 07, 2021 24.24 24.72 24.24 24.62 3,615,042 +0.69(+2.88%)
Dec 06, 2021 24.00 24.16 23.70 23.93 6,135,135 -0.03(-0.13%)
Dec 03, 2021 24.16 24.38 23.60 23.96 5,702,941 -0.51(-2.08%)
Dec 02, 2021 23.70 24.61 23.67 24.47 4,916,144 +0.76(+3.21%)
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.