Dropbox Inc (NQ: DBX )

21.39 -0.67 (-3.06%)
Streaming Delayed Price Updated: 10:49 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.92 21.13 20.61 21.02 3,691,770 +0.04(+0.19%)
Apr 29, 2020 20.63 21.24 20.55 20.98 3,675,239 +0.43(+2.09%)
Apr 28, 2020 21.00 21.16 20.47 20.55 4,117,956 -0.25(-1.20%)
Apr 27, 2020 20.50 21.00 20.22 20.80 3,878,461 +0.60(+2.94%)
Apr 24, 2020 20.00 20.24 19.88 20.20 2,976,100 +0.37(+1.87%)
Apr 23, 2020 20.01 20.15 19.74 19.84 3,055,502 -0.13(-0.68%)
Apr 22, 2020 19.97 20.17 19.67 19.97 2,853,146 +0.31(+1.58%)
Apr 21, 2020 20.33 20.69 19.38 19.66 5,547,561 -0.68(-3.34%)
Apr 20, 2020 19.18 20.39 19.15 20.34 8,732,406 +1.16(+6.05%)
Apr 17, 2020 19.00 19.29 18.77 19.18 4,692,800 +0.44(+2.35%)
Apr 16, 2020 19.08 19.23 18.42 18.74 3,303,235 -0.21(-1.11%)
Apr 15, 2020 18.59 19.24 18.50 18.95 2,815,019 -0.05(-0.26%)
Apr 14, 2020 18.63 19.08 18.63 19.00 3,225,006 +0.47(+2.54%)
Apr 13, 2020 18.20 18.60 17.91 18.53 2,965,046 +0.47(+2.60%)
Apr 09, 2020 18.50 18.95 17.87 18.06 4,776,700 -0.23(-1.26%)
Apr 08, 2020 18.00 18.54 17.85 18.29 4,427,834 +0.59(+3.33%)
Apr 07, 2020 18.28 18.33 17.32 17.70 6,596,443 -0.36(-1.99%)
Apr 06, 2020 18.44 18.78 17.90 18.06 6,668,856 +0.10(+0.56%)
Apr 03, 2020 18.13 18.64 17.82 17.96 4,820,800 -0.27(-1.48%)
Apr 02, 2020 17.70 18.55 17.68 18.23 3,893,214 +0.35(+1.96%)
Apr 01, 2020 17.51 18.23 17.35 17.88 4,085,540 -0.22(-1.22%)
Mar 31, 2020 18.21 18.87 17.89 18.10 4,376,935 -0.05(-0.28%)
Mar 30, 2020 18.10 18.50 17.86 18.15 4,559,738 +0.40(+2.25%)
Mar 27, 2020 18.11 18.41 17.48 17.75 4,748,400 -1.17(-6.18%)
Mar 26, 2020 17.82 19.31 17.71 18.92 7,322,035 +0.51(+2.77%)
Mar 25, 2020 18.65 19.06 18.16 18.41 4,506,717 -0.39(-2.07%)
Mar 24, 2020 17.82 18.92 17.58 18.80 5,616,501 +1.69(+9.88%)
Mar 23, 2020 17.75 17.80 16.12 17.11 6,406,685 -0.48(-2.73%)
Mar 20, 2020 18.00 18.82 17.22 17.59 6,393,500 -0.23(-1.29%)
Mar 19, 2020 16.30 18.45 16.20 17.82 4,157,841 +1.30(+7.87%)
Mar 18, 2020 15.83 17.17 14.96 16.52 4,885,913 -0.29(-1.73%)
Mar 17, 2020 16.26 16.89 14.80 16.81 5,713,398 +0.73(+4.54%)
Mar 16, 2020 16.11 17.13 15.81 16.08 7,316,040 -2.27(-12.37%)
Mar 13, 2020 16.65 18.36 15.76 18.35 10,874,000 +3.44(+23.07%)
Mar 12, 2020 14.66 16.83 14.55 14.91 12,611,012 -1.25(-7.74%)
Mar 11, 2020 16.91 17.04 15.85 16.16 7,461,148 -1.23(-7.07%)
Mar 10, 2020 18.20 18.35 16.75 17.39 5,138,168 -0.28(-1.58%)
Mar 09, 2020 18.46 18.46 17.63 17.67 5,675,657 -1.74(-8.96%)
Mar 06, 2020 18.86 19.85 18.80 19.41 5,586,300 +0.07(+0.36%)
Mar 05, 2020 19.27 19.62 19.19 19.34 3,491,591 -0.46(-2.32%)
Mar 04, 2020 19.52 19.82 19.18 19.80 3,494,471 +0.48(+2.48%)
Mar 03, 2020 19.29 20.04 19.10 19.32 4,293,602 +0.03(+0.16%)
Mar 02, 2020 19.85 19.87 18.79 19.29 6,863,325 -0.27(-1.38%)
Feb 28, 2020 18.72 19.62 18.69 19.56 8,088,400 +0.23(+1.19%)
Feb 27, 2020 19.15 20.02 19.11 19.33 6,089,261 -0.55(-2.77%)
Feb 26, 2020 20.52 20.97 19.73 19.88 5,432,850 -0.76(-3.68%)
Feb 25, 2020 21.82 21.90 20.43 20.64 8,481,925 -1.12(-5.15%)
Feb 24, 2020 20.61 22.09 20.34 21.76 14,652,608 -0.69(-3.07%)
Feb 21, 2020 21.99 23.73 21.88 22.45 48,276,600 +3.73(+19.93%)
Feb 20, 2020 18.28 18.80 18.09 18.72 12,988,282 +0.40(+2.18%)
Feb 19, 2020 18.37 18.55 18.19 18.32 4,443,720 -0.07(-0.38%)
Feb 18, 2020 18.58 18.65 18.24 18.39 5,152,030 -0.14(-0.76%)
Feb 14, 2020 18.60 18.65 18.41 18.53 4,036,000 -0.08(-0.43%)
Feb 13, 2020 18.50 18.76 18.45 18.61 3,756,312 +0.04(+0.22%)
Feb 12, 2020 18.73 18.74 18.30 18.57 3,909,370 -0.03(-0.16%)
Feb 11, 2020 18.53 18.68 18.39 18.60 4,168,309 +0.07(+0.38%)
Feb 10, 2020 17.92 18.59 17.86 18.53 5,747,021 +0.43(+2.38%)
Feb 07, 2020 18.10 18.23 17.97 18.10 4,624,800 -0.16(-0.88%)
Feb 06, 2020 17.67 18.68 17.20 18.26 11,324,849 +0.65(+3.69%)
Feb 05, 2020 17.20 17.85 17.20 17.61 8,240,109 +0.51(+2.98%)
Feb 04, 2020 17.14 17.33 17.02 17.10 6,108,372 +0.19(+1.12%)
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.