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 (%)
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%)
Jul 01, 2022 21.04 21.93 21.02 21.90 2,560,868 +0.91(+4.34%)
Jun 30, 2022 21.00 21.31 20.57 20.99 2,487,693 -0.33(-1.55%)
Jun 29, 2022 21.33 21.53 21.05 21.32 2,299,071 +0.12(+0.57%)
Jun 28, 2022 22.22 22.38 21.20 21.20 2,447,514 -0.96(-4.33%)
Jun 27, 2022 22.60 22.73 22.06 22.16 1,732,771 -0.46(-2.03%)
Jun 24, 2022 21.93 22.64 21.87 22.62 4,834,626 +0.78(+3.57%)
Jun 23, 2022 21.37 21.86 21.20 21.84 2,468,756 +0.59(+2.78%)
Jun 22, 2022 20.80 21.48 20.79 21.25 2,524,973 +0.19(+0.90%)
Jun 21, 2022 20.97 21.24 20.76 21.06 3,632,942 +0.41(+1.99%)
Jun 17, 2022 19.78 20.78 19.71 20.65 6,461,788 +0.96(+4.88%)
Jun 16, 2022 20.50 20.62 19.56 19.69 4,364,809 -1.31(-6.24%)
Jun 15, 2022 20.76 21.23 20.46 21.00 3,347,000 +0.45(+2.19%)
Jun 14, 2022 20.91 21.04 20.33 20.55 3,396,743 -0.15(-0.72%)
Jun 13, 2022 21.28 21.73 20.52 20.70 4,264,649 -1.37(-6.21%)
Jun 10, 2022 22.21 22.52 21.97 22.07 2,869,018 -0.64(-2.82%)
Jun 09, 2022 22.90 23.21 22.52 22.71 2,469,908 -0.25(-1.09%)
Jun 08, 2022 23.18 23.43 22.93 22.96 2,398,544 -0.22(-0.95%)
Jun 07, 2022 22.34 23.25 22.21 23.18 3,972,886 +0.67(+2.98%)
Jun 06, 2022 22.85 22.91 22.33 22.51 3,068,462 -0.31(-1.36%)
Jun 03, 2022 21.20 23.57 20.97 22.82 14,399,925 +1.33(+6.19%)
Jun 02, 2022 21.02 21.60 21.00 21.49 3,514,407 +0.37(+1.75%)
Jun 01, 2022 20.98 21.37 20.55 21.12 3,425,019 +0.28(+1.34%)
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%)
Mar 01, 2022 22.60 23.30 22.50 22.67 4,027,515 -0.02(-0.09%)
Feb 28, 2022 21.59 22.74 21.56 22.69 6,773,824 +0.81(+3.70%)
Feb 25, 2022 21.46 21.90 21.43 21.88 5,105,629 +0.54(+2.53%)
Feb 24, 2022 19.99 21.45 19.90 21.34 10,785,604 +0.29(+1.38%)
Feb 23, 2022 21.65 22.11 21.04 21.05 5,347,153 -0.54(-2.50%)
Feb 22, 2022 22.50 22.66 21.52 21.59 9,033,378 -1.43(-6.21%)
Feb 18, 2022 23.02 0 -0.56(-2.37%)
Feb 17, 2022 24.55 24.68 23.52 23.58 6,754,291 -1.32(-5.30%)
Feb 16, 2022 24.66 25.00 24.65 24.90 2,933,900 -0.09(-0.36%)
Feb 15, 2022 24.73 25.00 24.60 24.99 2,679,619 +0.60(+2.46%)
Feb 14, 2022 24.51 24.96 24.33 24.39 3,218,845 -0.25(-1.01%)
Feb 11, 2022 25.27 25.59 24.55 24.64 2,854,849 -0.52(-2.07%)
Feb 10, 2022 24.87 25.80 24.80 25.16 2,895,236 -0.18(-0.71%)
Feb 09, 2022 24.93 25.35 24.90 25.34 2,413,622 +0.64(+2.59%)
Feb 08, 2022 24.32 24.79 24.20 24.70 2,617,367 +0.30(+1.23%)
Feb 07, 2022 24.37 24.76 24.28 24.40 2,549,236 +0.14(+0.58%)
Feb 04, 2022 23.94 24.52 23.80 24.26 4,340,208 +0.30(+1.25%)
Feb 03, 2022 24.58 23.91 23.96 3,390,455 -1.05(-4.20%)
Feb 02, 2022 25.32 25.53 24.80 25.01 3,513,827 -0.27(-1.07%)
Feb 01, 2022 24.78 25.33 24.64 25.28 3,560,144 +0.53(+2.14%)
Jan 31, 2022 24.00 24.77 24.75 3,676,273 +0.79(+3.30%)
Jan 28, 2022 22.88 23.97 22.78 23.96 3,538,725 +1.06(+4.63%)
Jan 27, 2022 23.05 23.68 22.85 22.90 3,388,732 -0.11(-0.48%)
Jan 26, 2022 23.63 24.09 22.93 23.01 3,796,062 -0.35(-1.50%)
Jan 25, 2022 23.70 23.87 22.93 23.36 4,494,916 -0.64(-2.67%)
Jan 24, 2022 22.84 24.02 22.52 24.00 5,856,135 +0.49(+2.08%)
Jan 21, 2022 24.07 24.32 23.50 23.51 3,841,185 -0.81(-3.33%)
Jan 20, 2022 24.72 25.32 24.29 24.32 3,380,407 -0.17(-0.69%)
Jan 19, 2022 24.29 25.00 24.29 24.49 3,328,624 +0.16(+0.66%)
Jan 18, 2022 23.66 24.47 23.66 24.33 4,278,355 +0.27(+1.12%)
Jan 14, 2022 24.06 0 -0.02(-0.08%)
Jan 13, 2022 24.58 24.67 23.99 24.08 3,253,582 -0.40(-1.63%)
Jan 12, 2022 24.42 24.80 24.23 24.48 3,460,126 +0.15(+0.62%)
Jan 11, 2022 23.85 24.57 23.55 24.33 3,264,635 +0.59(+2.49%)
Jan 10, 2022 23.42 23.78 22.70 23.74 4,240,292 +0.11(+0.47%)
Jan 07, 2022 23.58 23.99 23.45 23.63 2,745,872 -0.07(-0.30%)
Jan 06, 2022 23.44 23.96 23.34 23.70 3,634,646 +0.04(+0.17%)
Jan 05, 2022 24.41 24.62 23.66 23.66 3,887,750 -0.92(-3.74%)
Jan 04, 2022 24.93 25.22 24.00 24.58 3,581,136 -0.38(-1.52%)
Jan 03, 2022 24.68 25.05 24.18 24.96 2,661,619 +0.42(+1.71%)
Dec 31, 2021 24.69 24.93 24.48 24.54 2,045,095 -0.09(-0.37%)
Dec 30, 2021 24.80 25.09 24.60 24.63 2,517,158 -0.14(-0.57%)
Dec 29, 2021 25.03 25.09 24.70 24.77 1,719,611 -0.24(-0.96%)
Dec 28, 2021 25.12 25.49 24.96 25.01 2,010,076 -0.05(-0.20%)
Dec 27, 2021 25.00 25.45 24.87 25.06 1,634,195 +0.08(+0.32%)
Dec 23, 2021 24.85 25.09 24.68 24.98 1,867,292 +0.16(+0.64%)
Dec 22, 2021 24.91 25.10 24.72 24.82 2,303,470 -0.09(-0.36%)
Dec 21, 2021 24.10 24.92 23.88 24.91 3,288,123 +1.03(+4.31%)
Dec 20, 2021 23.67 24.16 23.60 23.88 2,952,328 -0.46(-1.89%)
Dec 17, 2021 23.93 24.43 23.56 24.34 6,536,664 +0.30(+1.25%)
Dec 16, 2021 24.64 24.73 23.82 24.04 2,934,321 -0.45(-1.84%)
Dec 15, 2021 24.03 24.72 23.74 24.49 3,932,174 +0.55(+2.30%)
Dec 14, 2021 23.88 24.18 23.61 23.94 3,289,189 -0.27(-1.12%)
Dec 13, 2021 24.02 24.42 23.99 24.21 2,816,591 +0.25(+1.05%)
Dec 10, 2021 24.26 24.68 23.84 23.96 2,959,583 -0.12(-0.50%)
Dec 09, 2021 24.54 24.88 24.03 24.08 4,559,371 -0.58(-2.35%)
Dec 08, 2021 24.81 24.88 24.35 24.66 3,025,523 +0.04(+0.16%)
Dec 07, 2021 24.24 24.72 24.24 24.62 3,615,042 +0.69(+2.88%)
Dec 06, 2021 24.00 24.16 23.70 23.93 6,135,135 -0.03(-0.13%)
Dec 03, 2021 24.16 24.38 23.60 23.96 5,702,941 -0.51(-2.08%)
Dec 02, 2021 23.70 24.61 23.67 24.47 4,916,144 +0.76(+3.21%)
Dec 01, 2021 24.98 25.32 23.71 23.71 4,754,763 -0.90(-3.66%)
Nov 30, 2021 24.86 24.96 24.53 24.61 5,547,189 -0.34(-1.36%)
Nov 29, 2021 24.35 24.97 24.08 24.95 5,128,190 +0.61(+2.51%)
Nov 26, 2021 24.42 24.68 24.16 24.34 2,336,753 -0.19(-0.77%)
Nov 24, 2021 24.25 24.82 24.25 24.53 4,191,900 +0.01(+0.04%)
Nov 23, 2021 24.50 25.03 23.95 24.52 5,024,522 -0.55(-2.19%)
Nov 22, 2021 25.07 25.11 24.14 25.07 4,893,782 +0.04(+0.16%)
Nov 19, 2021 25.75 25.82 24.99 25.03 4,536,183 -0.65(-2.53%)
Nov 18, 2021 26.15 25.74 25.62 25.68 4,835,155 -0.44(-1.68%)
Nov 17, 2021 26.27 26.38 25.79 26.12 8,986,729 +0.02(+0.08%)
Nov 16, 2021 26.39 26.49 25.72 26.10 10,140,834 -0.51(-1.92%)
Nov 15, 2021 27.04 27.21 26.41 26.61 5,921,267 -0.38(-1.41%)
Nov 12, 2021 27.02 27.25 26.36 26.99 6,460,878 +0.14(+0.52%)
Nov 11, 2021 27.47 27.70 26.79 26.85 5,090,384 -0.33(-1.21%)
Nov 10, 2021 28.34 27.18 10,198,621 -1.35(-4.73%)
Nov 09, 2021 28.14 28.89 28.05 28.53 5,017,668 +0.39(+1.39%)
Nov 08, 2021 28.02 28.32 27.73 28.14 6,103,287 +0.33(+1.19%)
Nov 05, 2021 31.47 31.47 27.53 27.81 8,783,030 -3.20(-10.32%)
Nov 04, 2021 30.79 31.14 30.70 31.01 2,947,564 +0.29(+0.94%)
Nov 03, 2021 30.23 30.73 30.01 30.72 2,109,618 +0.60(+1.99%)
Nov 02, 2021 30.40 30.59 29.98 30.12 1,788,103 -0.34(-1.12%)
Nov 01, 2021 30.22 30.66 30.18 30.46 1,884,291 -0.03(-0.10%)
Oct 29, 2021 30.09 30.66 30.09 30.49 2,124,613 +0.26(+0.86%)
Oct 28, 2021 30.13 30.61 30.00 30.23 2,539,157 +0.23(+0.77%)
Oct 27, 2021 30.54 30.70 29.92 30.00 1,855,337 -0.44(-1.45%)
Oct 26, 2021 30.70 30.39 30.44 1,818,467 -0.49(-1.58%)
Oct 25, 2021 30.34 31.30 30.24 30.93 2,208,931 +0.61(+2.01%)
Oct 22, 2021 30.66 30.95 30.29 30.32 2,050,547 -0.22(-0.72%)
Oct 21, 2021 29.94 30.62 29.94 30.54 1,532,802 +0.53(+1.77%)
Oct 20, 2021 30.25 30.63 29.90 30.01 1,659,364 -0.21(-0.69%)
Oct 19, 2021 29.81 30.37 29.80 30.22 1,968,096 +0.44(+1.48%)
Oct 18, 2021 30.06 30.59 29.72 29.78 2,193,021 -0.51(-1.68%)
Oct 15, 2021 29.80 30.36 29.68 30.29 2,662,406 +0.51(+1.71%)
Oct 14, 2021 29.30 29.95 29.29 29.78 3,983,848 +0.88(+3.04%)
Oct 13, 2021 29.16 29.38 28.68 28.90 2,191,888 -0.06(-0.21%)
Oct 12, 2021 28.65 29.06 28.61 28.96 2,849,156 +0.48(+1.69%)
Oct 11, 2021 28.38 28.83 28.30 28.48 1,612,138 -0.03(-0.11%)
Oct 08, 2021 29.06 29.17 28.45 28.51 1,469,158 -0.45(-1.55%)
Oct 07, 2021 28.39 29.23 28.39 28.96 3,191,543 +0.70(+2.48%)
Oct 06, 2021 27.72 28.39 27.69 28.26 3,163,736 +0.19(+0.68%)
Oct 05, 2021 28.00 28.43 27.86 28.07 4,043,363 +0.24(+0.86%)
Oct 04, 2021 29.24 29.24 27.73 27.83 4,369,786 -1.61(-5.47%)
Oct 01, 2021 29.24 29.68 29.12 29.44 2,161,519 +0.22(+0.75%)
Sep 30, 2021 29.36 29.67 29.05 29.22 3,148,977 -0.02(-0.07%)
Sep 29, 2021 29.70 29.89 29.16 29.24 2,722,718 -0.37(-1.25%)
Sep 28, 2021 30.73 30.98 29.58 29.61 3,010,013 -1.46(-4.70%)
Sep 27, 2021 31.28 31.42 30.66 31.07 2,305,661 -0.47(-1.49%)
Sep 24, 2021 31.14 31.55 30.93 31.54 2,010,524 +0.27(+0.86%)
Sep 23, 2021 30.74 31.33 30.60 31.27 3,011,773 +0.69(+2.26%)
Sep 22, 2021 30.46 30.80 30.35 30.58 1,940,028 +0.30(+0.99%)
Sep 21, 2021 30.22 30.50 30.10 30.28 3,100,332 +0.17(+0.56%)
Sep 20, 2021 30.08 30.43 29.79 30.11 3,739,454 -0.59(-1.92%)
Sep 17, 2021 31.12 31.12 30.46 30.70 4,996,627 -0.36(-1.16%)
Sep 16, 2021 30.74 31.11 30.56 31.06 2,296,659 +0.19(+0.62%)
Sep 15, 2021 30.49 30.93 30.37 30.87 2,141,664 +0.19(+0.62%)
Sep 14, 2021 30.92 31.29 30.50 30.68 2,669,918 -0.56(-1.79%)
Sep 13, 2021 31.83 31.83 30.95 31.24 3,591,776 -0.29(-0.92%)
Sep 10, 2021 32.32 32.38 31.40 31.53 3,232,952 -0.57(-1.78%)
Sep 09, 2021 31.77 32.42 31.57 32.10 3,850,910 +0.43(+1.36%)
Sep 08, 2021 31.54 31.97 31.36 31.67 3,803,358 +0.14(+0.44%)
Sep 07, 2021 32.56 32.57 31.43 31.53 5,044,927 -0.86(-2.66%)
Sep 03, 2021 32.14 32.59 32.06 32.39 5,548,912 +0.26(+0.81%)
Sep 02, 2021 32.03 32.37 31.89 32.13 2,103,894 +0.21(+0.66%)
Sep 01, 2021 31.57 32.20 31.57 31.92 2,375,344 +0.21(+0.66%)
Aug 31, 2021 31.21 31.76 31.21 31.71 2,915,170 +0.48(+1.54%)
Aug 30, 2021 31.00 31.40 30.95 31.23 3,522,184 +0.08(+0.26%)
Aug 27, 2021 30.73 31.15 30.64 31.15 1,875,499 +0.43(+1.40%)
Aug 26, 2021 30.77 31.26 30.65 30.72 2,776,450 -0.17(-0.55%)
Aug 25, 2021 30.74 31.04 30.85 30.89 2,390,995 +0.04(+0.13%)
Aug 24, 2021 30.95 31.11 30.68 30.85 3,328,985 -0.05(-0.16%)
Aug 23, 2021 30.74 31.19 30.68 30.90 3,341,961 +0.30(+0.98%)
Aug 20, 2021 30.16 30.77 30.15 30.60 3,224,098 +0.46(+1.53%)
Aug 19, 2021 30.72 30.96 30.02 30.14 6,280,674 -0.84(-2.71%)
Aug 18, 2021 30.77 31.49 30.70 30.98 3,833,955 +0.05(+0.16%)
Aug 17, 2021 30.95 31.14 30.61 30.93 3,903,276 -0.38(-1.21%)
Aug 16, 2021 32.00 32.09 31.15 31.31 4,328,420 -0.82(-2.55%)
Aug 13, 2021 32.29 32.36 31.97 32.13 3,344,567 -0.10(-0.31%)
Aug 12, 2021 32.18 32.34 32.04 32.23 2,676,870 -0.08(-0.25%)
Aug 11, 2021 32.39 32.50 32.16 32.31 3,166,506 -0.04(-0.12%)
Aug 10, 2021 32.62 32.98 32.19 32.35 4,745,507 -0.09(-0.28%)
Aug 09, 2021 32.18 32.48 31.96 32.44 4,313,432 +0.22(+0.68%)
Aug 06, 2021 32.58 33.00 31.95 32.22 7,827,751 +0.69(+2.19%)
Aug 05, 2021 31.37 31.62 31.29 31.53 5,017,899 +0.10(+0.32%)
Aug 04, 2021 31.50 31.68 31.26 31.43 6,644,160 -0.05(-0.16%)
Aug 03, 2021 31.44 31.65 31.29 31.48 3,470,884 +0.18(+0.58%)
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.