Dropbox Inc (NQ: DBX )

20.86 +0.33 (+1.61%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.00 28.30 26.61 26.77 3,939,598 -1.00(-3.60%)
Jul 30, 2018 30.10 30.40 27.40 27.77 6,039,624 -2.26(-7.53%)
Jul 27, 2018 30.96 31.56 29.23 30.03 3,222,300 -0.68(-2.21%)
Jul 26, 2018 31.36 30.60 30.71 1,895,144 -0.60(-1.92%)
Jul 25, 2018 30.59 31.70 30.57 31.31 2,514,378 +0.56(+1.82%)
Jul 24, 2018 32.32 32.69 30.15 30.75 4,941,391 -1.05(-3.30%)
Jul 23, 2018 32.02 30.78 31.80 2,894,203 +0.80(+2.58%)
Jul 20, 2018 31.34 31.58 30.87 31.00 1,517,753 -0.30(-0.96%)
Jul 19, 2018 31.72 30.90 31.30 1,958,272 +0.06(+0.19%)
Jul 18, 2018 31.35 31.99 31.12 31.24 1,357,024 -0.41(-1.30%)
Jul 17, 2018 31.88 32.73 30.50 31.65 6,013,646 -0.62(-1.92%)
Jul 16, 2018 32.16 32.43 31.51 32.27 1,975,356 +0.10(+0.31%)
Jul 13, 2018 32.83 31.41 32.17 2,412,551 -0.25(-0.77%)
Jul 12, 2018 31.34 32.69 30.95 32.42 3,717,106 +1.48(+4.78%)
Jul 11, 2018 31.07 31.65 30.45 30.94 3,297,099 -0.34(-1.09%)
Jul 10, 2018 31.98 32.90 31.05 31.28 4,754,233 -0.50(-1.57%)
Jul 09, 2018 31.55 32.08 30.75 31.78 4,203,219 +0.42(+1.34%)
Jul 06, 2018 31.54 32.08 31.27 31.36 3,881,029 -0.10(-0.32%)
Jul 05, 2018 32.10 32.25 31.10 31.46 3,420,054 -0.54(-1.69%)
Jul 03, 2018 32.00 32.00 32.00 0 -0.80(-2.44%)
Jul 02, 2018 32.25 33.70 31.80 32.80 4,206,231 +0.38(+1.17%)
Jun 29, 2018 33.56 34.00 31.74 32.42 6,491,032 -0.98(-2.93%)
Jun 28, 2018 31.10 33.43 30.65 33.40 5,731,824 +2.18(+6.98%)
Jun 27, 2018 33.04 33.59 31.19 31.22 5,206,992 -1.55(-4.73%)
Jun 26, 2018 33.30 34.09 32.56 32.77 7,059,548 +0.25(+0.77%)
Jun 25, 2018 33.23 34.59 32.15 32.52 8,306,609 -1.20(-3.56%)
Jun 22, 2018 36.37 37.00 33.60 33.72 9,475,495 -1.97(-5.52%)
Jun 21, 2018 36.91 38.48 35.36 35.69 7,145,258 -1.61(-4.32%)
Jun 20, 2018 40.70 40.74 36.53 37.30 9,476,466 -2.40(-6.05%)
Jun 19, 2018 41.35 42.89 38.55 39.70 12,724,928 -2.30(-5.48%)
Jun 18, 2018 39.00 43.50 38.12 42.00 16,251,249 +2.40(+6.06%)
Jun 15, 2018 40.09 36.12 39.60 19,674,864 +3.48(+9.63%)
Jun 14, 2018 32.48 38.09 32.20 36.12 23,694,608 +4.45(+14.05%)
Jun 13, 2018 30.81 31.90 30.46 31.67 3,522,932 +0.84(+2.72%)
Jun 12, 2018 30.22 31.00 29.92 30.83 2,648,396 +0.73(+2.43%)
Jun 11, 2018 30.12 30.41 29.90 30.10 1,286,003 +0.14(+0.47%)
Jun 08, 2018 30.11 30.55 29.88 29.96 1,770,804 -0.31(-1.02%)
Jun 07, 2018 31.29 31.30 29.81 30.27 2,489,372 -0.96(-3.07%)
Jun 06, 2018 31.10 31.89 30.37 31.23 3,475,084 +0.34(+1.10%)
Jun 05, 2018 29.81 30.97 29.81 30.89 2,715,116 +0.91(+3.04%)
Jun 04, 2018 29.99 30.30 29.51 29.98 1,934,775 +0.33(+1.11%)
Jun 01, 2018 30.00 30.23 29.42 29.65 2,306,099 -0.34(-1.13%)
May 31, 2018 30.27 30.60 29.81 29.99 1,368,304 -0.48(-1.58%)
May 30, 2018 29.90 30.57 29.78 30.47 1,496,593 +0.69(+2.32%)
May 29, 2018 29.94 30.10 29.41 29.78 966,541 -0.19(-0.63%)
May 25, 2018 29.97 29.97 29.97 0 -0.23(-0.76%)
May 24, 2018 29.80 30.50 29.60 30.20 1,237,985 +0.46(+1.55%)
May 23, 2018 30.00 30.13 29.55 29.74 1,461,652 -0.35(-1.16%)
May 22, 2018 30.05 30.46 30.01 30.09 883,332 +0.00(+0.00%)
May 21, 2018 30.45 30.60 29.95 30.09 1,443,736 -0.11(-0.36%)
May 18, 2018 30.60 30.75 30.16 30.20 1,232,593 -0.35(-1.15%)
May 17, 2018 30.95 31.32 30.35 30.55 1,817,366 -0.19(-0.62%)
May 16, 2018 29.78 30.95 29.62 30.74 2,859,215 +1.19(+4.03%)
May 15, 2018 29.94 30.11 29.50 29.55 2,765,383 -0.41(-1.37%)
May 14, 2018 31.62 31.75 29.70 29.96 4,928,746 -1.32(-4.22%)
May 11, 2018 31.95 32.38 30.59 31.28 7,338,621 -0.72(-2.25%)
May 10, 2018 32.30 32.30 31.41 32.00 6,624,918 +0.60(+1.91%)
May 09, 2018 30.60 31.50 30.14 31.40 3,241,199 +1.17(+3.87%)
May 08, 2018 29.57 30.30 29.50 30.23 1,518,540 +0.82(+2.79%)
May 07, 2018 29.49 29.88 29.33 29.41 1,806,604 +0.28(+0.96%)
May 04, 2018 30.13 30.40 29.06 29.13 1,793,067 -1.06(-3.51%)
May 03, 2018 30.75 31.01 29.74 30.19 1,127,716 -0.82(-2.64%)
May 02, 2018 30.97 31.50 30.50 31.01 1,575,927 +0.11(+0.36%)
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.