Dropbox Inc (NQ: DBX )

20.82 +0.29 (+1.44%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.84 24.04 23.33 23.56 2,775,017 -0.24(-1.01%)
Jul 30, 2019 23.80 23.92 23.62 23.80 1,991,193 -0.14(-0.58%)
Jul 29, 2019 24.64 24.80 23.46 23.94 3,036,825 -0.69(-2.80%)
Jul 26, 2019 24.69 24.97 24.52 24.63 2,170,100 +0.08(+0.33%)
Jul 25, 2019 24.72 24.78 24.46 24.55 1,979,228 -0.13(-0.53%)
Jul 24, 2019 24.31 24.75 24.14 24.68 1,871,861 +0.45(+1.86%)
Jul 23, 2019 24.70 24.70 24.17 24.23 2,521,393 -0.17(-0.70%)
Jul 22, 2019 24.51 24.72 24.17 24.40 2,758,860 -0.03(-0.12%)
Jul 19, 2019 25.09 25.17 24.39 24.43 2,859,500 -0.55(-2.20%)
Jul 18, 2019 25.02 25.22 24.71 24.98 3,132,395 -0.07(-0.28%)
Jul 17, 2019 25.44 25.72 25.02 25.05 2,526,513 -0.40(-1.57%)
Jul 16, 2019 26.09 26.14 25.15 25.45 3,954,167 -0.68(-2.60%)
Jul 15, 2019 25.96 26.20 25.77 26.13 5,305,166 +0.26(+1.01%)
Jul 12, 2019 26.04 26.15 25.83 25.87 2,711,300 -0.09(-0.35%)
Jul 11, 2019 25.53 26.05 25.42 25.96 4,417,679 +0.45(+1.76%)
Jul 10, 2019 25.17 25.68 25.07 25.51 5,798,283 +0.30(+1.19%)
Jul 09, 2019 24.84 25.23 24.84 25.21 3,057,897 +0.26(+1.04%)
Jul 08, 2019 25.08 25.31 24.72 24.95 3,594,625 -0.21(-0.83%)
Jul 05, 2019 24.93 25.25 24.91 25.16 2,224,000 +0.08(+0.32%)
Jul 03, 2019 24.75 25.11 24.33 25.08 3,734,300 +0.08(+0.32%)
Jul 02, 2019 25.00 25.09 24.64 25.00 3,702,648 -0.10(-0.40%)
Jul 01, 2019 25.31 25.42 24.93 25.10 4,205,050 +0.05(+0.20%)
Jun 28, 2019 24.89 25.07 24.24 25.05 17,831,900 +0.10(+0.40%)
Jun 27, 2019 24.71 25.24 24.68 24.95 5,424,484 +0.33(+1.34%)
Jun 26, 2019 24.20 24.76 24.16 24.62 6,385,725 +0.65(+2.71%)
Jun 25, 2019 25.00 25.00 23.92 23.97 5,583,354 -0.84(-3.39%)
Jun 24, 2019 25.10 25.42 24.72 24.81 5,463,037 -0.20(-0.80%)
Jun 21, 2019 24.27 25.18 24.21 25.01 13,559,700 +0.49(+2.00%)
Jun 20, 2019 24.20 24.52 23.90 24.52 5,767,263 +0.32(+1.32%)
Jun 19, 2019 24.00 24.21 23.89 24.20 3,928,710 +0.36(+1.51%)
Jun 18, 2019 23.89 24.05 23.63 23.84 3,643,519 +0.30(+1.27%)
Jun 17, 2019 23.55 24.06 23.44 23.54 4,466,170 +0.08(+0.34%)
Jun 14, 2019 23.69 24.00 23.22 23.46 4,540,200 -0.59(-2.45%)
Jun 13, 2019 23.13 24.17 23.05 24.05 7,969,383 +1.02(+4.43%)
Jun 12, 2019 22.79 23.18 22.65 23.03 4,022,445 +0.35(+1.54%)
Jun 11, 2019 22.98 23.06 22.40 22.68 3,300,483 -0.06(-0.26%)
Jun 10, 2019 22.90 23.01 22.21 22.74 4,862,278 -0.29(-1.26%)
Jun 07, 2019 22.89 23.39 22.83 23.03 4,412,100 +0.19(+0.83%)
Jun 06, 2019 22.53 22.92 22.12 22.84 4,258,645 -0.04(-0.17%)
Jun 05, 2019 22.13 22.96 21.90 22.88 6,697,228 +1.01(+4.62%)
Jun 04, 2019 22.34 22.35 21.00 21.87 6,102,216 -0.46(-2.06%)
Jun 03, 2019 22.70 23.00 22.26 22.33 4,394,340 -0.23(-1.02%)
May 31, 2019 22.04 22.82 21.95 22.56 3,562,600 +0.18(+0.80%)
May 30, 2019 22.60 22.95 22.25 22.38 1,975,552 -0.24(-1.06%)
May 29, 2019 22.45 22.74 22.25 22.62 2,399,394 -0.03(-0.13%)
May 28, 2019 22.78 23.35 22.45 22.65 10,821,476 +0.06(+0.27%)
May 24, 2019 22.69 22.88 22.40 22.59 2,136,200 +0.03(+0.13%)
May 23, 2019 22.75 23.04 22.36 22.56 2,583,177 -0.65(-2.80%)
May 22, 2019 23.28 23.63 23.13 23.21 2,229,279 +0.01(+0.04%)
May 21, 2019 23.45 23.68 23.14 23.20 2,507,535 +0.06(+0.26%)
May 20, 2019 22.46 23.49 22.45 23.14 2,486,171 +0.14(+0.61%)
May 17, 2019 23.07 23.45 22.85 23.00 2,931,600 -0.52(-2.21%)
May 16, 2019 22.82 23.75 22.79 23.52 4,166,593 +0.71(+3.11%)
May 15, 2019 21.89 23.18 21.85 22.81 4,251,642 +0.62(+2.79%)
May 14, 2019 21.86 22.35 21.86 22.19 4,144,616 +0.51(+2.35%)
May 13, 2019 22.40 22.71 21.57 21.68 4,746,363 -1.82(-7.74%)
May 10, 2019 24.79 24.79 22.60 23.50 9,323,200 +0.27(+1.16%)
May 09, 2019 23.33 23.46 22.84 23.23 6,683,343 -0.44(-1.86%)
May 08, 2019 23.64 24.15 23.51 23.67 2,157,647 +0.08(+0.34%)
May 07, 2019 23.98 24.14 23.33 23.59 2,747,152 -0.57(-2.36%)
May 06, 2019 23.80 24.30 23.57 24.16 3,665,052 -0.26(-1.06%)
May 03, 2019 24.00 24.50 23.88 24.42 2,733,700 +0.45(+1.88%)
May 02, 2019 23.95 24.12 23.51 23.97 3,040,068 +0.07(+0.29%)
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.