FinancialContent is the trusted provider of stock market information to the media industry.
Dropbox Ord Shs Class A (NQ: DBX)
21.65 USD  -0.13 (-0.60%)
Official Closing Price  /  Updated: 7:31 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 22.12 22.19 21.55 21.65 7,624,370 -0.13(-0.60%)
Jul 01, 2020 21.76 21.85 21.41 21.78 9,791,264 +0.01(+0.05%)
Jun 30, 2020 21.39 21.82 21.27 21.77 5,695,661 +0.48(+2.25%)
Jun 29, 2020 21.46 21.48 20.58 21.29 6,968,268 -0.18(-0.84%)
Jun 26, 2020 22.20 22.21 21.34 21.47 8,855,800 -0.69(-3.11%)
Jun 25, 2020 22.65 22.70 21.87 22.16 9,028,969 -0.48(-2.12%)
Jun 24, 2020 23.61 23.82 22.36 22.64 8,908,247 -1.01(-4.27%)
Jun 23, 2020 23.75 24.14 23.46 23.65 12,340,934 +0.14(+0.60%)
Jun 22, 2020 23.46 23.64 23.31 23.51 8,027,301 +0.21(+0.90%)
Jun 19, 2020 23.15 23.40 22.94 23.30 9,171,200 +0.30(+1.30%)
Jun 18, 2020 22.31 23.15 22.31 23.00 5,721,541 +0.29(+1.28%)
Jun 17, 2020 22.70 22.79 22.27 22.71 5,640,247 +0.16(+0.71%)
Jun 16, 2020 22.00 22.67 21.72 22.55 8,442,421 +1.03(+4.79%)
Jun 15, 2020 20.84 21.59 20.71 21.52 4,151,075 +0.49(+2.33%)
Jun 12, 2020 21.04 21.28 20.55 21.03 5,346,200 +0.61(+2.99%)
Jun 11, 2020 21.37 21.58 20.35 20.42 6,850,742 -1.56(-7.10%)
Jun 10, 2020 22.04 22.41 21.88 21.98 6,161,586 +0.05(+0.23%)
Jun 09, 2020 22.16 22.30 21.77 21.93 5,544,341 -0.61(-2.71%)
Jun 08, 2020 22.00 22.68 21.91 22.54 5,777,491 +0.56(+2.55%)
Jun 05, 2020 23.10 23.44 21.68 21.98 9,469,600 -1.30(-5.58%)
Jun 04, 2020 23.54 23.82 22.86 23.28 6,101,539 -0.27(-1.15%)
Jun 03, 2020 23.27 23.60 22.80 23.55 7,266,509 +0.28(+1.20%)
Jun 02, 2020 23.55 23.64 22.61 23.27 6,434,834 -0.27(-1.15%)
Jun 01, 2020 22.69 23.62 22.32 23.54 8,167,608 +0.97(+4.30%)
May 29, 2020 22.61 22.75 21.95 22.57 8,407,800 -0.02(-0.09%)
May 28, 2020 22.75 23.22 22.50 22.59 9,174,133 -0.22(-0.96%)
May 27, 2020 22.90 22.91 21.71 22.81 7,770,160 -0.09(-0.39%)
May 26, 2020 22.50 22.95 22.25 22.90 10,811,410 +1.23(+5.70%)
May 22, 2020 22.35 22.35 21.61 21.67 11,759,301 -0.46(-2.10%)
May 21, 2020 22.25 22.41 21.88 22.13 6,140,191 -0.10(-0.45%)
May 20, 2020 21.87 22.35 21.85 22.23 7,976,902 +0.48(+2.21%)
May 19, 2020 21.64 22.08 21.43 21.75 3,652,355 +0.16(+0.74%)
May 18, 2020 22.44 22.45 21.55 21.59 7,247,591 -0.78(-3.49%)
May 15, 2020 21.63 22.40 21.47 22.37 10,768,700 +0.87(+4.05%)
May 14, 2020 21.15 21.50 20.81 21.50 4,941,531 -0.02(-0.09%)
May 13, 2020 22.08 22.26 21.17 21.52 5,318,252 -0.61(-2.76%)
May 12, 2020 22.87 23.00 22.09 22.13 8,018,794 -0.81(-3.53%)
May 11, 2020 21.53 23.03 21.51 22.94 12,130,979 +1.06(+4.84%)
May 08, 2020 22.45 23.02 21.26 21.88 14,588,200 -0.01(-0.05%)
May 07, 2020 21.01 21.94 20.74 21.89 15,455,505 +1.55(+7.62%)
May 06, 2020 20.21 20.39 19.89 20.34 3,544,754 +0.31(+1.55%)
May 05, 2020 20.34 20.44 19.98 20.03 2,514,782 +0.19(+0.96%)
May 04, 2020 19.55 19.94 19.31 19.84 3,045,402 +0.24(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.