Dropbox Inc (NQ: DBX )

21.22 -0.84 (-3.81%)
Streaming Delayed Price Updated: 12:23 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 23.92 24.00 23.60 23.89 3,471,500 +0.03(+0.13%)
Feb 28, 2019 24.00 24.10 23.32 23.86 3,921,242 -0.38(-1.57%)
Feb 27, 2019 23.85 24.35 23.50 24.24 3,436,871 -0.10(-0.41%)
Feb 26, 2019 23.28 24.39 23.25 24.34 4,619,379 +0.75(+3.18%)
Feb 25, 2019 23.53 23.98 23.43 23.59 4,987,444 +0.14(+0.60%)
Feb 22, 2019 23.80 24.20 23.03 23.45 13,652,100 -2.14(-8.36%)
Feb 21, 2019 25.71 25.74 24.93 25.59 7,535,552 +0.10(+0.39%)
Feb 20, 2019 26.30 26.49 25.47 25.49 3,001,046 -0.50(-1.92%)
Feb 19, 2019 25.38 26.21 25.33 25.99 2,799,575 +0.45(+1.76%)
Feb 15, 2019 26.00 26.00 25.48 25.54 1,906,100 -0.24(-0.93%)
Feb 14, 2019 25.53 25.94 25.32 25.78 1,700,758 +0.33(+1.30%)
Feb 13, 2019 25.56 25.64 25.22 25.45 1,354,403 +0.02(+0.08%)
Feb 12, 2019 25.44 25.60 25.25 25.43 1,217,587 +0.28(+1.11%)
Feb 11, 2019 25.47 25.65 25.08 25.15 1,586,412 -0.27(-1.06%)
Feb 08, 2019 24.61 25.47 24.51 25.42 1,834,600 +0.63(+2.54%)
Feb 07, 2019 25.10 25.21 24.41 24.79 1,462,138 -0.45(-1.78%)
Feb 06, 2019 25.25 25.44 24.75 25.24 1,906,013 +0.04(+0.16%)
Feb 05, 2019 24.64 25.30 24.49 25.20 3,017,010 +0.63(+2.56%)
Feb 04, 2019 24.39 24.85 24.00 24.57 1,697,240 +0.33(+1.36%)
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.