Dropbox Inc (NQ: DBX )

25.85 -0.32 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.92 21.13 20.61 21.02 3,691,770 +0.04(+0.19%)
Apr 29, 2020 20.63 21.24 20.55 20.98 3,675,239 +0.43(+2.09%)
Apr 28, 2020 21.00 21.16 20.47 20.55 4,117,956 -0.25(-1.20%)
Apr 27, 2020 20.50 21.00 20.22 20.80 3,878,461 +0.60(+2.94%)
Apr 24, 2020 20.00 20.24 19.88 20.20 2,976,100 +0.37(+1.87%)
Apr 23, 2020 20.01 20.15 19.74 19.84 3,055,502 -0.13(-0.68%)
Apr 22, 2020 19.97 20.17 19.67 19.97 2,853,146 +0.31(+1.58%)
Apr 21, 2020 20.33 20.69 19.38 19.66 5,547,561 -0.68(-3.34%)
Apr 20, 2020 19.18 20.39 19.15 20.34 8,732,406 +1.16(+6.05%)
Apr 17, 2020 19.00 19.29 18.77 19.18 4,692,800 +0.44(+2.35%)
Apr 16, 2020 19.08 19.23 18.42 18.74 3,303,235 -0.21(-1.11%)
Apr 15, 2020 18.59 19.24 18.50 18.95 2,815,019 -0.05(-0.26%)
Apr 14, 2020 18.63 19.08 18.63 19.00 3,225,006 +0.47(+2.54%)
Apr 13, 2020 18.20 18.60 17.91 18.53 2,965,046 +0.47(+2.60%)
Apr 09, 2020 18.50 18.95 17.87 18.06 4,776,700 -0.23(-1.26%)
Apr 08, 2020 18.00 18.54 17.85 18.29 4,427,834 +0.59(+3.33%)
Apr 07, 2020 18.28 18.33 17.32 17.70 6,596,443 -0.36(-1.99%)
Apr 06, 2020 18.44 18.78 17.90 18.06 6,668,856 +0.10(+0.56%)
Apr 03, 2020 18.13 18.64 17.82 17.96 4,820,800 -0.27(-1.48%)
Apr 02, 2020 17.70 18.55 17.68 18.23 3,893,214 +0.35(+1.96%)
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.