Skip to main content

Dropbox Inc (NQ: DBX )

20.76 -0.17 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 20.96 21.02 20.70 20.76 3,715,552 -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%)
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%)
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.