Dropbox Inc (NQ: DBX )

23.37 USD +0.47 (+2.05%)
Streaming Delayed Price Updated: 11:03 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23.83 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%)
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.