Dropbox Inc (NQ: DBX )

20.72 +0.19 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.19 21.19 20.71 20.84 5,690,147 -0.29(-1.37%)
May 27, 2022 21.01 21.31 20.94 21.13 2,866,884 +0.24(+1.15%)
May 26, 2022 19.88 21.05 19.65 20.89 4,147,886 +0.97(+4.87%)
May 25, 2022 19.12 20.15 19.07 19.92 3,684,457 +0.67(+3.48%)
May 24, 2022 20.15 20.26 19.09 19.25 3,972,891 -1.19(-5.82%)
May 23, 2022 20.16 20.45 20.02 20.44 3,512,591 +0.27(+1.34%)
May 20, 2022 20.44 20.71 19.76 20.17 4,077,563 -0.16(-0.79%)
May 19, 2022 19.80 20.59 19.74 20.33 4,202,382 +0.52(+2.62%)
May 18, 2022 20.27 20.55 19.66 19.81 3,385,600 -0.75(-3.65%)
May 17, 2022 20.46 20.90 19.86 20.56 3,906,906 +0.29(+1.43%)
May 16, 2022 20.62 20.95 20.20 20.27 2,734,696 -0.50(-2.41%)
May 13, 2022 20.29 20.82 20.09 20.77 4,209,883 +0.82(+4.11%)
May 12, 2022 19.53 20.11 19.32 19.95 5,147,209 +0.16(+0.81%)
May 11, 2022 20.42 20.80 19.70 19.79 3,588,163 -0.87(-4.21%)
May 10, 2022 20.70 21.00 20.08 20.66 4,153,165 +0.18(+0.88%)
May 09, 2022 20.75 21.07 20.34 20.48 4,083,924 -0.66(-3.12%)
May 06, 2022 21.33 21.99 20.68 21.14 4,416,951 -0.16(-0.75%)
May 05, 2022 22.20 22.29 21.05 21.30 3,764,411 -1.10(-4.91%)
May 04, 2022 21.77 22.43 21.24 22.40 3,279,499 +0.61(+2.80%)
May 03, 2022 22.03 22.31 21.59 21.79 2,852,812 -0.30(-1.36%)
May 02, 2022 21.71 22.10 21.50 22.09 3,317,523 +0.34(+1.56%)
Apr 29, 2022 22.25 22.75 21.72 21.75 2,507,094 -0.71(-3.16%)
Apr 28, 2022 21.96 22.59 21.85 22.46 2,790,495 +0.66(+3.03%)
Apr 27, 2022 21.54 22.16 21.53 21.80 2,483,574 +0.18(+0.83%)
Apr 26, 2022 22.35 22.50 21.61 21.62 2,458,801 -0.93(-4.12%)
Apr 25, 2022 21.85 22.62 21.77 22.55 2,507,152 +0.61(+2.78%)
Apr 22, 2022 22.04 22.36 21.90 21.94 2,193,367 -0.07(-0.32%)
Apr 21, 2022 22.74 21.93 22.01 2,685,876 -0.48(-2.13%)
Apr 20, 2022 23.24 23.29 22.31 22.49 3,375,754 -0.69(-2.98%)
Apr 19, 2022 22.75 23.50 22.69 23.18 2,395,106 +0.41(+1.80%)
Apr 18, 2022 23.05 23.07 22.55 22.77 1,880,752 -0.30(-1.30%)
Apr 14, 2022 23.50 23.65 23.07 23.07 2,895,295 -0.42(-1.79%)
Apr 13, 2022 22.54 23.52 22.40 23.49 2,941,402 +1.02(+4.54%)
Apr 12, 2022 22.90 23.37 22.41 22.47 2,641,551 -0.25(-1.10%)
Apr 11, 2022 22.19 22.90 22.02 22.72 2,308,895 +0.36(+1.61%)
Apr 08, 2022 22.49 22.71 22.24 22.36 2,193,113 -0.31(-1.37%)
Apr 07, 2022 22.71 22.97 22.30 22.67 2,783,757 -0.10(-0.44%)
Apr 06, 2022 23.04 23.14 22.55 22.77 2,815,670 -0.59(-2.53%)
Apr 05, 2022 24.00 24.21 23.30 23.36 2,571,503 -0.79(-3.27%)
Apr 04, 2022 23.86 24.28 23.86 24.15 2,305,456 +0.26(+1.09%)
Apr 01, 2022 23.39 24.02 23.36 23.89 3,541,811 +0.64(+2.75%)
Mar 31, 2022 23.69 23.77 23.24 23.25 3,270,814 -0.44(-1.86%)
Mar 30, 2022 24.02 24.12 23.55 23.69 2,323,103 -0.44(-1.82%)
Mar 29, 2022 23.65 24.20 23.55 24.13 2,440,440 +0.61(+2.59%)
Mar 28, 2022 23.22 23.55 23.17 23.52 1,920,225 +0.25(+1.07%)
Mar 25, 2022 23.23 23.36 22.99 23.27 1,905,641 +0.04(+0.17%)
Mar 24, 2022 23.16 23.25 22.85 23.23 2,468,897 +0.19(+0.82%)
Mar 23, 2022 22.97 23.33 22.81 23.04 1,791,270 -0.14(-0.60%)
Mar 22, 2022 22.92 23.36 22.88 23.18 3,185,993 +0.25(+1.09%)
Mar 21, 2022 22.88 23.15 22.69 22.93 3,058,142 -0.11(-0.48%)
Mar 18, 2022 21.93 23.13 21.90 23.04 5,559,205 +1.09(+4.97%)
Mar 17, 2022 21.55 22.00 21.43 21.95 5,440,150 +0.25(+1.15%)
Mar 16, 2022 21.55 21.84 21.00 21.70 4,696,661 +0.41(+1.93%)
Mar 15, 2022 20.56 21.34 20.50 21.29 3,886,850 +0.80(+3.90%)
Mar 14, 2022 20.29 20.57 20.09 20.49 4,668,427 +0.14(+0.69%)
Mar 11, 2022 21.30 21.34 20.34 20.35 3,229,430 -0.74(-3.51%)
Mar 10, 2022 21.20 21.36 20.83 21.09 2,483,719 -0.41(-1.91%)
Mar 09, 2022 21.30 21.82 21.22 21.50 3,834,622 +0.74(+3.56%)
Mar 08, 2022 20.77 21.36 20.26 20.76 5,058,738 +0.09(+0.44%)
Mar 07, 2022 21.84 22.20 20.65 20.67 6,032,582 -1.33(-6.05%)
Mar 04, 2022 22.19 22.54 21.60 22.00 3,596,508 -0.27(-1.21%)
Mar 03, 2022 23.01 23.14 22.09 22.27 3,993,531 -0.50(-2.20%)
Mar 02, 2022 22.76 22.87 22.21 22.77 2,703,510 +0.10(+0.44%)
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.