Dropbox Inc (NQ: DBX )

29.14 USD -0.07 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 29.17 29.40 28.83 29.14 5,942,557 -0.07(-0.24%)
Jun 17, 2021 29.39 29.48 28.71 29.21 4,955,168 -0.26(-0.88%)
Jun 16, 2021 29.25 29.75 29.16 29.47 4,401,479 +0.24(+0.82%)
Jun 15, 2021 29.57 29.57 28.96 29.23 3,830,271 -0.29(-0.98%)
Jun 14, 2021 29.80 29.86 29.48 29.52 3,760,313 -0.20(-0.67%)
Jun 11, 2021 29.88 30.00 29.45 29.72 5,964,807 -0.03(-0.10%)
Jun 10, 2021 29.14 29.86 29.07 29.75 7,407,145 +0.68(+2.34%)
Jun 09, 2021 29.38 29.68 28.84 29.07 5,492,961 -0.28(-0.95%)
Jun 08, 2021 29.24 29.46 28.96 29.35 6,945,544 +0.22(+0.76%)
Jun 07, 2021 28.72 29.23 28.50 29.13 7,207,590 +0.63(+2.21%)
Jun 04, 2021 28.55 28.72 28.18 28.50 9,414,276 +0.30(+1.06%)
Jun 03, 2021 27.60 28.36 27.60 28.20 8,672,402 +0.34(+1.22%)
Jun 02, 2021 26.99 29.00 26.83 27.86 17,389,565 +1.05(+3.92%)
Jun 01, 2021 27.46 27.62 26.78 26.81 3,888,761 -0.54(-1.97%)
May 28, 2021 27.82 28.04 27.32 27.35 4,550,175 -0.42(-1.51%)
May 27, 2021 27.33 28.09 27.03 27.77 7,098,467 +0.36(+1.31%)
May 26, 2021 26.79 27.72 26.79 27.41 5,262,924 +0.68(+2.54%)
May 25, 2021 27.09 27.31 26.60 26.73 4,553,414 -0.42(-1.55%)
May 24, 2021 26.88 27.29 26.75 27.15 4,386,416 +0.43(+1.61%)
May 21, 2021 26.79 27.00 26.65 26.72 5,675,350 -0.06(-0.22%)
May 20, 2021 26.44 26.89 26.38 26.78 7,975,178 +0.40(+1.52%)
May 19, 2021 25.76 26.61 25.70 26.38 8,178,067 +0.13(+0.50%)
May 18, 2021 25.96 26.31 25.73 26.25 6,341,972 +0.15(+0.57%)
May 17, 2021 25.21 26.12 25.11 26.10 7,002,394 +0.72(+2.84%)
May 14, 2021 24.28 25.39 24.28 25.38 5,724,701 +0.94(+3.85%)
May 13, 2021 24.88 25.23 24.08 24.44 5,136,442 -0.37(-1.49%)
May 12, 2021 24.98 26.29 24.57 24.81 6,791,449 -0.74(-2.90%)
May 11, 2021 24.97 25.65 24.44 25.55 6,442,966 +0.12(+0.47%)
May 10, 2021 24.39 25.89 24.38 25.43 8,942,367 +0.73(+2.96%)
May 07, 2021 25.09 25.57 24.57 24.70 9,506,681 +0.17(+0.69%)
May 06, 2021 24.97 25.00 24.22 24.53 7,453,904 -0.33(-1.33%)
May 05, 2021 25.08 25.44 24.81 24.86 7,580,779 -0.16(-0.64%)
May 04, 2021 25.11 25.14 24.44 25.02 5,310,001 -0.30(-1.18%)
May 03, 2021 25.83 25.83 25.27 25.32 5,117,745 -0.38(-1.48%)
Apr 30, 2021 25.90 26.33 25.55 25.70 2,920,600 -0.54(-2.06%)
Apr 29, 2021 26.60 26.64 25.82 26.24 3,484,984 -0.30(-1.13%)
Apr 28, 2021 26.58 26.81 26.30 26.54 4,425,779 +0.17(+0.64%)
Apr 27, 2021 26.63 26.80 26.16 26.37 5,211,384 -0.19(-0.72%)
Apr 26, 2021 26.41 26.60 26.15 26.56 4,695,066 +0.30(+1.16%)
Apr 23, 2021 26.16 26.35 26.02 26.25 4,357,600 +0.26(+1.02%)
Apr 22, 2021 25.91 26.33 25.74 25.99 6,580,332 +0.14(+0.54%)
Apr 21, 2021 25.85 25.94 25.43 25.85 3,715,219 +0.13(+0.51%)
Apr 20, 2021 26.13 26.44 25.58 25.72 3,944,441 -0.40(-1.53%)
Apr 19, 2021 26.34 26.53 25.88 26.12 4,328,005 -0.26(-0.99%)
Apr 16, 2021 26.54 26.59 26.05 26.38 3,951,300 +0.01(+0.04%)
Apr 15, 2021 26.43 26.59 26.12 26.37 3,802,564 +0.05(+0.19%)
Apr 14, 2021 26.05 26.87 26.05 26.32 4,540,352 +0.15(+0.57%)
Apr 13, 2021 26.01 26.40 25.84 26.17 4,147,671 +0.12(+0.46%)
Apr 12, 2021 26.99 27.13 26.02 26.05 5,263,789 -0.94(-3.48%)
Apr 09, 2021 27.46 27.76 26.81 26.99 4,102,500 -0.70(-2.53%)
Apr 08, 2021 27.95 28.13 27.57 27.69 5,306,600 +0.07(+0.25%)
Apr 07, 2021 27.61 28.14 27.55 27.62 4,850,770 -0.19(-0.68%)
Apr 06, 2021 28.00 28.01 27.49 27.81 5,126,617 -0.06(-0.22%)
Apr 05, 2021 27.65 27.89 27.11 27.87 3,378,130 +0.48(+1.75%)
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.