Dropbox Inc (NQ: DBX )

20.11 -0.33 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.