Dropbox Inc (NQ: DBX )

20.53 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 20.43 20.61 20.25 20.53 1,535,578 -0.20(-0.96%)
Sep 28, 2022 20.17 20.80 20.17 20.73 2,169,536 +0.57(+2.83%)
Sep 27, 2022 20.10 20.49 19.96 20.16 1,989,885 +0.17(+0.85%)
Sep 26, 2022 20.08 20.52 19.92 19.99 1,961,976 -0.12(-0.60%)
Sep 23, 2022 20.21 20.50 19.88 20.11 2,426,197 -0.33(-1.61%)
Sep 22, 2022 21.01 21.12 20.39 20.44 2,618,009 -0.65(-3.08%)
Sep 21, 2022 21.36 21.76 21.07 21.09 1,848,913 -0.09(-0.42%)
Sep 20, 2022 21.61 21.72 21.14 21.18 1,946,844 -0.50(-2.31%)
Sep 19, 2022 21.47 21.83 21.45 21.68 1,804,448 -0.02(-0.09%)
Sep 16, 2022 21.52 21.77 21.25 21.70 3,970,793 -0.12(-0.55%)
Sep 15, 2022 21.82 22.12 21.57 21.82 1,837,042 -0.19(-0.86%)
Sep 14, 2022 22.10 22.17 21.78 22.01 2,226,660 -0.09(-0.41%)
Sep 13, 2022 22.51 22.61 22.05 22.10 2,768,106 -1.04(-4.49%)
Sep 12, 2022 22.87 23.18 22.80 23.14 2,005,773 +0.39(+1.71%)
Sep 09, 2022 22.40 22.95 22.39 22.75 2,324,161 +0.65(+2.94%)
Sep 08, 2022 21.79 22.18 21.73 22.10 1,527,274 +0.12(+0.55%)
Sep 07, 2022 21.57 22.01 21.45 21.98 2,270,960 +0.50(+2.33%)
Sep 06, 2022 21.59 22.08 21.45 21.48 3,352,218 +0.31(+1.46%)
Sep 02, 2022 21.43 21.68 21.02 21.17 1,802,701 -0.09(-0.42%)
Sep 01, 2022 21.05 21.45 20.80 21.26 2,416,437 -0.13(-0.61%)
Aug 31, 2022 21.83 21.98 21.36 21.39 3,103,334 -0.25(-1.16%)
Aug 30, 2022 21.85 22.07 21.39 21.64 1,927,654 -0.11(-0.51%)
Aug 29, 2022 21.80 22.13 21.75 21.75 1,432,783 -0.30(-1.36%)
Aug 26, 2022 22.91 22.95 22.04 22.05 1,760,251 -0.86(-3.75%)
Aug 25, 2022 22.73 23.02 22.67 22.91 1,589,732 +0.29(+1.28%)
Aug 24, 2022 22.74 22.90 22.56 22.62 1,594,577 -0.04(-0.18%)
Aug 23, 2022 22.99 23.28 22.65 22.66 1,589,194 -0.24(-1.05%)
Aug 22, 2022 23.14 23.32 22.88 22.90 1,476,697 -0.54(-2.30%)
Aug 19, 2022 23.76 23.89 23.32 23.44 1,644,949 -0.60(-2.50%)
Aug 18, 2022 23.93 24.13 23.76 24.04 1,324,998 +0.03(+0.12%)
Aug 17, 2022 24.07 24.34 23.99 24.01 1,540,364 -0.56(-2.28%)
Aug 16, 2022 24.49 24.68 24.08 24.57 2,539,170 -0.21(-0.85%)
Aug 15, 2022 24.69 24.99 24.68 24.78 1,504,762 -0.06(-0.24%)
Aug 12, 2022 24.69 24.85 24.61 24.84 1,105,048 +0.28(+1.14%)
Aug 11, 2022 24.69 24.99 24.52 24.56 2,022,432 -0.13(-0.53%)
Aug 10, 2022 24.60 24.85 24.50 24.69 2,370,438 +0.62(+2.58%)
Aug 09, 2022 23.61 24.31 23.57 24.07 4,839,486 +0.24(+1.01%)
Aug 08, 2022 23.50 24.11 23.50 23.83 2,956,670 +0.28(+1.19%)
Aug 05, 2022 23.67 23.95 22.69 23.55 3,416,125 -0.44(-1.83%)
Aug 04, 2022 23.92 24.02 23.48 23.99 2,449,377 +0.25(+1.05%)
Aug 03, 2022 22.98 23.78 22.93 23.74 2,188,235 +0.92(+4.03%)
Aug 02, 2022 22.75 23.10 22.70 22.82 2,086,553 -0.04(-0.17%)
Aug 01, 2022 22.52 23.11 22.08 22.86 2,442,692 +0.12(+0.53%)
Jul 29, 2022 23.21 23.21 22.49 22.74 5,288,202 -0.33(-1.43%)
Jul 28, 2022 22.92 23.25 22.54 23.07 2,122,269 +0.09(+0.39%)
Jul 27, 2022 22.60 23.05 22.48 22.98 1,892,563 +0.76(+3.42%)
Jul 26, 2022 22.65 22.68 22.01 22.22 2,381,963 -0.53(-2.33%)
Jul 25, 2022 22.78 22.85 22.42 22.75 2,586,545 +0.06(+0.26%)
Jul 22, 2022 23.35 23.38 22.57 22.69 2,276,686 -0.62(-2.66%)
Jul 21, 2022 22.69 23.33 22.46 23.31 2,752,277 +0.62(+2.73%)
Jul 20, 2022 22.46 23.01 22.43 22.69 2,428,423 +0.28(+1.25%)
Jul 19, 2022 22.07 22.43 21.96 22.41 1,755,003 +0.69(+3.18%)
Jul 18, 2022 21.89 22.31 21.61 21.72 1,729,742 -0.02(-0.09%)
Jul 15, 2022 21.45 21.87 21.44 21.74 2,195,530 +0.46(+2.16%)
Jul 14, 2022 21.51 21.59 21.05 21.28 1,627,297 -0.46(-2.12%)
Jul 13, 2022 21.25 21.92 21.16 21.74 2,534,171 +0.04(+0.18%)
Jul 12, 2022 22.48 22.90 21.56 21.70 2,181,127 -0.78(-3.47%)
Jul 11, 2022 22.74 22.75 22.20 22.48 2,005,376 -0.26(-1.14%)
Jul 08, 2022 22.71 22.91 22.46 22.74 2,005,718 -0.11(-0.48%)
Jul 07, 2022 22.33 22.89 22.19 22.85 1,834,863 +0.69(+3.11%)
Jul 06, 2022 22.35 22.57 22.00 22.16 2,951,461 -0.19(-0.85%)
Jul 05, 2022 21.71 22.43 21.49 22.35 2,379,061 +0.45(+2.05%)
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.