Dropbox Inc (NQ: DBX )

24.30 -0.14 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.90 27.04 26.31 26.83 3,221,500 -0.22(-0.81%)
Sep 27, 2018 27.21 27.29 26.95 27.05 1,539,887 -0.06(-0.22%)
Sep 26, 2018 27.25 27.35 26.55 27.11 3,638,307 -0.03(-0.11%)
Sep 25, 2018 26.31 27.20 26.30 27.14 3,654,038 +0.81(+3.08%)
Sep 24, 2018 25.99 26.40 25.55 26.33 3,330,149 -0.03(-0.11%)
Sep 21, 2018 26.74 27.02 26.18 26.36 6,765,800 -0.14(-0.53%)
Sep 20, 2018 25.67 27.00 25.63 26.50 6,481,329 +0.84(+3.27%)
Sep 19, 2018 26.53 26.75 25.03 25.66 6,274,946 -0.70(-2.66%)
Sep 18, 2018 26.39 26.77 26.34 26.36 2,380,922 +0.16(+0.61%)
Sep 17, 2018 25.80 26.75 25.80 26.20 3,715,983 +0.12(+0.46%)
Sep 14, 2018 25.73 26.22 25.70 26.08 2,909,500 +0.35(+1.36%)
Sep 13, 2018 26.40 26.52 25.46 25.73 4,083,832 -0.41(-1.57%)
Sep 12, 2018 26.76 26.90 25.78 26.14 4,783,629 -0.83(-3.08%)
Sep 11, 2018 26.55 27.29 26.51 26.97 2,790,584 +0.09(+0.33%)
Sep 10, 2018 26.75 27.12 26.33 26.88 3,627,529 +0.12(+0.45%)
Sep 07, 2018 25.10 26.87 24.78 26.76 6,305,700 +1.02(+3.96%)
Sep 06, 2018 26.46 26.51 25.19 25.74 6,799,740 -0.86(-3.23%)
Sep 05, 2018 26.71 26.90 25.65 26.60 6,721,513 -0.36(-1.34%)
Sep 04, 2018 26.64 26.98 26.41 26.96 5,083,416 +0.11(+0.41%)
Aug 31, 2018 26.85 26.85 26.85 0 +0.15(+0.56%)
Aug 30, 2018 26.97 27.01 26.25 26.70 4,211,261 -0.31(-1.15%)
Aug 29, 2018 27.02 27.39 26.75 27.01 6,148,297 -0.15(-0.55%)
Aug 28, 2018 27.36 27.40 26.52 27.16 8,476,561 -0.22(-0.80%)
Aug 27, 2018 27.00 27.70 26.95 27.38 7,189,622 +0.35(+1.29%)
Aug 24, 2018 27.57 27.96 26.50 27.03 23,986,900 -1.31(-4.62%)
Aug 23, 2018 28.00 28.80 27.75 28.34 3,612,407 +0.26(+0.93%)
Aug 22, 2018 28.20 28.75 28.00 28.08 3,456,732 -0.19(-0.67%)
Aug 21, 2018 27.70 28.34 27.18 28.27 4,616,003 +0.65(+2.35%)
Aug 20, 2018 27.42 27.82 26.66 27.62 5,147,554 +0.11(+0.40%)
Aug 17, 2018 28.06 28.23 27.00 27.51 6,564,600 -0.72(-2.55%)
Aug 16, 2018 29.23 29.25 28.01 28.23 5,361,766 -0.74(-2.55%)
Aug 15, 2018 28.57 29.20 28.20 28.97 3,788,820 +0.00(+0.00%)
Aug 14, 2018 29.45 29.45 27.73 28.97 10,802,818 -0.19(-0.65%)
Aug 13, 2018 31.48 31.95 29.10 29.16 11,236,159 -1.89(-6.09%)
Aug 10, 2018 31.76 32.25 30.81 31.05 22,123,400 -3.38(-9.82%)
Aug 09, 2018 31.65 34.95 31.60 34.43 18,098,688 +2.88(+9.13%)
Aug 08, 2018 31.75 31.79 30.61 31.55 2,929,664 +0.03(+0.10%)
Aug 07, 2018 30.51 31.79 30.40 31.52 4,430,125 +1.24(+4.10%)
Aug 06, 2018 30.25 30.41 29.43 30.28 4,119,305 +0.31(+1.03%)
Aug 03, 2018 30.03 30.03 28.81 29.97 3,655,900 +0.16(+0.54%)
Aug 02, 2018 28.09 29.95 27.84 29.81 5,368,543 +2.00(+7.19%)
Aug 01, 2018 27.55 28.65 27.22 27.81 4,929,728 +1.04(+3.88%)
Jul 31, 2018 28.00 28.30 26.61 26.77 3,939,598 -1.00(-3.60%)
Jul 30, 2018 30.10 30.40 27.40 27.77 6,039,624 -2.26(-7.53%)
Jul 27, 2018 30.96 31.56 29.23 30.03 3,222,300 -0.68(-2.21%)
Jul 26, 2018 31.36 30.60 30.71 1,895,144 -0.60(-1.92%)
Jul 25, 2018 30.59 31.70 30.57 31.31 2,514,378 +0.56(+1.82%)
Jul 24, 2018 32.32 32.69 30.15 30.75 4,941,391 -1.05(-3.30%)
Jul 23, 2018 32.02 30.78 31.80 2,894,203 +0.80(+2.58%)
Jul 20, 2018 31.34 31.58 30.87 31.00 1,517,753 -0.30(-0.96%)
Jul 19, 2018 31.72 30.90 31.30 1,958,272 +0.06(+0.19%)
Jul 18, 2018 31.35 31.99 31.12 31.24 1,357,024 -0.41(-1.30%)
Jul 17, 2018 31.88 32.73 30.50 31.65 6,013,646 -0.62(-1.92%)
Jul 16, 2018 32.16 32.43 31.51 32.27 1,975,356 +0.10(+0.31%)
Jul 13, 2018 32.83 31.41 32.17 2,412,551 -0.25(-0.77%)
Jul 12, 2018 31.34 32.69 30.95 32.42 3,717,106 +1.48(+4.78%)
Jul 11, 2018 31.07 31.65 30.45 30.94 3,297,099 -0.34(-1.09%)
Jul 10, 2018 31.98 32.90 31.05 31.28 4,754,233 -0.50(-1.57%)
Jul 09, 2018 31.55 32.08 30.75 31.78 4,203,219 +0.42(+1.34%)
Jul 06, 2018 31.54 32.08 31.27 31.36 3,881,029 -0.10(-0.32%)
Jul 05, 2018 32.10 32.25 31.10 31.46 3,420,054 -0.54(-1.69%)
Jul 03, 2018 32.00 32.00 32.00 0 -0.80(-2.44%)
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.