Skip to main content

Dropbox Inc (NQ: DBX )

23.31 +0.13 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 22.71 23.20 22.55 23.18 2,953,099 +0.53(+2.34%)
Jul 15, 2024 22.75 22.98 22.63 22.65 1,960,329 -0.03(-0.13%)
Jul 12, 2024 22.41 22.81 22.28 22.68 3,380,852 +0.36(+1.61%)
Jul 11, 2024 22.09 22.46 22.04 22.32 3,199,834 +0.45(+2.06%)
Jul 10, 2024 22.01 22.20 21.57 21.87 2,295,536 -0.15(-0.68%)
Jul 09, 2024 22.21 22.25 21.86 22.02 2,656,887 -0.22(-0.99%)
Jul 08, 2024 22.40 22.48 22.16 22.24 2,410,369 -0.09(-0.40%)
Jul 05, 2024 22.51 22.66 22.26 22.33 4,004,695 -0.30(-1.33%)
Jul 03, 2024 22.56 22.70 22.52 22.63 1,429,231 +0.03(+0.13%)
Jul 02, 2024 22.59 22.70 22.33 22.60 2,556,780 +0.07(+0.31%)
Jul 01, 2024 22.42 22.59 22.16 22.53 3,021,878 +0.06(+0.27%)
Jun 28, 2024 22.47 22.53 22.13 22.47 7,253,127 +0.05(+0.22%)
Jun 27, 2024 21.73 22.55 21.70 22.42 4,236,829 +0.60(+2.75%)
Jun 26, 2024 21.92 21.92 21.68 21.82 3,898,354 -0.12(-0.55%)
Jun 25, 2024 21.78 22.05 21.55 21.94 4,390,871 +0.14(+0.64%)
Jun 24, 2024 22.05 22.14 21.77 21.80 3,682,819 -0.33(-1.49%)
Jun 21, 2024 20.97 22.15 20.95 22.13 15,081,256 +1.17(+5.58%)
Jun 20, 2024 20.71 21.13 20.68 20.96 4,352,709 +0.20(+0.96%)
Jun 18, 2024 20.96 21.02 20.70 20.76 3,715,558 -0.17(-0.81%)
Jun 17, 2024 21.22 21.22 20.76 20.93 3,776,555 -0.30(-1.41%)
Jun 14, 2024 20.92 21.27 20.81 21.23 4,242,026 +0.31(+1.48%)
Jun 13, 2024 21.71 21.74 20.81 20.92 4,514,037 -0.78(-3.59%)
Jun 12, 2024 21.69 21.96 21.55 21.70 4,248,712 +0.18(+0.84%)
Jun 11, 2024 21.30 21.54 21.16 21.52 5,079,599 +0.19(+0.89%)
Jun 10, 2024 21.19 21.40 21.07 21.33 4,832,361 -0.09(-0.42%)
Jun 07, 2024 21.50 21.60 21.34 21.42 4,801,165 -0.18(-0.83%)
Jun 06, 2024 21.92 22.00 21.55 21.60 4,450,307 -0.32(-1.46%)
Jun 05, 2024 21.87 22.00 21.46 21.92 5,049,165 +0.21(+0.97%)
Jun 04, 2024 22.27 22.43 21.65 21.71 6,344,458 -0.56(-2.51%)
Jun 03, 2024 22.53 22.75 22.15 22.27 4,412,102 -0.26(-1.15%)
May 31, 2024 22.21 22.60 22.04 22.53 24,770,712 +0.19(+0.85%)
May 30, 2024 22.99 23.14 22.34 22.34 4,400,477 -0.83(-3.58%)
May 29, 2024 22.69 23.32 22.68 23.17 5,086,809 +0.34(+1.49%)
May 28, 2024 22.81 22.99 22.68 22.83 3,418,721 -0.06(-0.26%)
May 24, 2024 23.12 23.19 22.76 22.89 3,500,333 -0.28(-1.21%)
May 23, 2024 22.98 23.18 22.69 23.17 4,659,627 +0.29(+1.27%)
May 22, 2024 23.60 23.61 22.84 22.88 6,127,274 -0.75(-3.17%)
May 21, 2024 23.85 23.90 23.52 23.63 2,642,724 -0.26(-1.09%)
May 20, 2024 23.76 23.90 23.49 23.89 2,100,026 +0.16(+0.67%)
May 17, 2024 23.75 23.97 23.66 23.73 2,463,767 -0.23(-0.96%)
May 16, 2024 23.77 23.97 23.37 23.96 4,809,052 +0.10(+0.42%)
May 15, 2024 24.12 24.16 23.70 23.86 3,351,554 -0.16(-0.67%)
May 14, 2024 23.79 24.32 23.79 24.02 3,206,615 +0.23(+0.97%)
May 13, 2024 23.20 24.02 23.07 23.79 5,566,432 +0.66(+2.85%)
May 10, 2024 23.87 24.17 23.10 23.13 7,676,815 -0.01(-0.04%)
May 09, 2024 23.30 23.38 23.04 23.14 7,434,939 -0.18(-0.77%)
May 08, 2024 23.56 23.64 23.28 23.32 4,096,455 -0.29(-1.23%)
May 07, 2024 23.56 23.80 23.45 23.61 4,754,397 +0.07(+0.30%)
May 06, 2024 23.41 23.59 23.33 23.54 3,390,484 +0.17(+0.73%)
May 03, 2024 23.84 23.86 23.34 23.37 5,040,098 -0.22(-0.93%)
May 02, 2024 23.74 23.76 23.36 23.59 2,373,671 +0.10(+0.43%)
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.