Skip to main content

Dropbox Inc (NQ: DBX )

23.73 -0.23 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 23.06 23.84 23.01 23.49 3,380,804 +0.33(+1.42%)
Apr 30, 2024 24.00 24.05 23.12 23.16 3,823,362 -1.04(-4.30%)
Apr 29, 2024 24.17 24.43 24.17 24.20 3,345,534 +0.05(+0.21%)
Apr 26, 2024 24.04 24.27 24.01 24.15 2,178,265 +0.22(+0.92%)
Apr 25, 2024 23.72 23.98 23.55 23.93 2,065,126 -0.09(-0.37%)
Apr 24, 2024 23.43 24.03 23.43 24.02 2,431,877 +0.55(+2.34%)
Apr 23, 2024 23.45 23.69 23.41 23.47 2,959,488 +0.16(+0.69%)
Apr 22, 2024 23.17 23.35 23.03 23.31 2,765,031 +0.33(+1.44%)
Apr 19, 2024 22.91 23.19 22.66 22.98 3,338,236 +0.22(+0.97%)
Apr 18, 2024 22.86 22.96 22.64 22.76 3,538,677 -0.04(-0.18%)
Apr 17, 2024 23.02 23.32 22.80 22.80 3,164,618 -0.14(-0.61%)
Apr 16, 2024 22.92 23.07 22.72 22.94 2,653,956 +0.02(+0.09%)
Apr 15, 2024 23.09 23.44 22.88 22.92 3,213,132 -0.07(-0.30%)
Apr 12, 2024 23.33 23.34 22.95 22.99 3,123,109 -0.50(-2.13%)
Apr 11, 2024 23.54 23.64 23.32 23.49 2,502,159 +0.13(+0.56%)
Apr 10, 2024 23.00 23.39 22.97 23.36 2,681,554 +0.04(+0.17%)
Apr 09, 2024 23.27 23.38 23.05 23.32 3,396,027 +0.04(+0.17%)
Apr 08, 2024 23.27 23.54 23.26 23.28 2,500,037 +0.01(+0.04%)
Apr 05, 2024 23.25 23.46 23.16 23.27 2,939,669 +0.04(+0.17%)
Apr 04, 2024 23.57 23.75 23.21 23.23 4,014,700 -0.25(-1.06%)
Apr 03, 2024 23.82 23.91 23.47 23.48 3,118,060 -0.42(-1.76%)
Apr 02, 2024 24.01 24.22 23.81 23.90 3,010,914 -0.41(-1.69%)
Apr 01, 2024 24.42 24.42 24.17 24.31 2,504,368 +0.01(+0.04%)
Mar 28, 2024 24.37 24.32 24.32 24.30 3,309,588 -0.14(-0.57%)
Mar 27, 2024 24.51 24.61 24.27 24.44 3,753,844 -0.01(-0.04%)
Mar 26, 2024 24.27 24.66 24.27 24.45 3,046,664 +0.18(+0.74%)
Mar 25, 2024 24.27 24.42 24.21 24.27 2,861,468 -0.08(-0.33%)
Mar 22, 2024 24.16 24.44 24.07 24.35 3,805,932 -0.05(-0.20%)
Mar 21, 2024 24.61 24.74 24.32 24.40 3,646,796 -0.06(-0.25%)
Mar 20, 2024 24.53 24.66 24.32 24.46 4,510,091 -0.07(-0.29%)
Mar 19, 2024 23.94 24.55 23.93 24.53 4,675,259 +0.56(+2.34%)
Mar 18, 2024 24.07 24.23 23.79 23.97 4,248,895 +0.15(+0.63%)
Mar 15, 2024 23.97 24.16 23.82 23.82 9,909,206 -0.38(-1.57%)
Mar 14, 2024 23.98 24.26 23.83 24.20 4,492,227 +0.17(+0.71%)
Mar 13, 2024 23.91 24.09 23.80 24.03 3,658,731 +0.19(+0.80%)
Mar 12, 2024 23.61 24.07 23.50 23.84 4,341,588 +0.34(+1.45%)
Mar 11, 2024 23.91 23.96 23.45 23.50 5,900,325 -0.52(-2.16%)
Mar 08, 2024 24.18 24.68 24.02 24.02 3,772,048 -0.13(-0.54%)
Mar 07, 2024 23.95 24.20 23.52 24.15 4,545,063 +0.35(+1.47%)
Mar 06, 2024 24.23 24.31 23.62 23.80 4,844,867 -0.10(-0.42%)
Mar 05, 2024 23.91 24.19 23.68 23.90 4,641,119 -0.20(-0.83%)
Mar 04, 2024 24.29 24.62 24.06 24.10 4,496,928 -0.04(-0.17%)
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.