Skip to main content

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 29, 2023 27.48 27.61 27.20 27.23 1,780,471 +0.00(+0.00%)
Sep 28, 2023 27.03 27.39 26.80 27.23 1,601,334 +0.11(+0.41%)
Sep 27, 2023 27.00 27.39 26.99 27.12 2,710,295 +0.22(+0.82%)
Sep 26, 2023 27.14 27.23 26.77 26.90 1,703,022 -0.34(-1.25%)
Sep 25, 2023 26.89 27.31 27.17 27.24 1,656,686 +0.35(+1.30%)
Sep 22, 2023 26.75 27.09 26.72 26.89 2,144,146 +0.23(+0.86%)
Sep 21, 2023 26.51 26.91 26.40 26.66 2,073,793 -0.02(-0.07%)
Sep 20, 2023 26.54 27.14 26.50 26.68 1,552,392 +0.17(+0.64%)
Sep 19, 2023 26.51 26.85 26.40 26.51 2,687,181 -0.06(-0.23%)
Sep 18, 2023 26.37 26.75 26.30 26.57 2,916,883 -0.38(-1.41%)
Sep 15, 2023 27.46 27.55 26.77 26.95 6,586,165 -0.63(-2.28%)
Sep 14, 2023 27.67 27.87 27.40 27.58 2,074,145 -0.03(-0.11%)
Sep 13, 2023 27.58 27.66 27.31 27.61 2,173,615 +0.05(+0.18%)
Sep 12, 2023 27.67 27.90 27.45 27.56 1,975,327 -0.40(-1.43%)
Sep 11, 2023 28.00 28.48 27.80 27.96 3,485,320 +0.08(+0.29%)
Sep 08, 2023 27.90 27.98 27.66 27.88 1,954,371 -0.02(-0.07%)
Sep 07, 2023 27.45 28.07 27.38 27.90 4,360,784 +0.33(+1.20%)
Sep 06, 2023 27.51 27.72 27.41 27.57 2,250,254 -0.05(-0.18%)
Sep 05, 2023 27.62 27.90 27.44 27.62 2,376,253 -0.24(-0.86%)
Sep 01, 2023 28.07 28.23 27.67 27.86 2,056,975 +0.07(+0.25%)
Aug 31, 2023 27.68 28.00 27.68 27.79 3,680,434 +0.22(+0.80%)
Aug 30, 2023 27.79 28.02 27.51 27.57 1,858,115 -0.32(-1.15%)
Aug 29, 2023 27.65 27.95 27.61 27.89 2,027,682 +0.24(+0.87%)
Aug 28, 2023 27.36 27.73 27.36 27.65 1,712,015 +0.36(+1.32%)
Aug 25, 2023 27.05 27.42 26.87 27.29 1,814,618 +0.36(+1.34%)
Aug 24, 2023 27.33 27.54 26.89 26.93 3,937,404 -0.31(-1.14%)
Aug 23, 2023 27.26 27.43 27.03 27.24 1,653,534 +0.16(+0.59%)
Aug 22, 2023 27.08 27.30 26.92 27.08 2,083,773 +0.17(+0.63%)
Aug 21, 2023 26.80 27.04 26.73 26.91 2,011,144 +0.17(+0.64%)
Aug 18, 2023 26.33 26.90 26.06 26.74 2,880,552 +0.08(+0.30%)
Aug 17, 2023 27.01 27.02 26.65 26.66 3,791,791 -0.38(-1.41%)
Aug 16, 2023 27.61 27.79 27.02 27.04 4,507,800 -0.82(-2.94%)
Aug 15, 2023 28.13 28.57 27.83 27.86 3,279,739 -0.49(-1.73%)
Aug 14, 2023 27.74 28.41 27.68 28.35 3,153,956 +0.53(+1.91%)
Aug 11, 2023 27.65 27.98 27.62 27.82 3,112,896 +0.17(+0.61%)
Aug 10, 2023 27.82 28.06 27.41 27.65 2,977,388 +0.04(+0.14%)
Aug 09, 2023 27.89 28.02 27.38 27.61 2,989,228 -0.19(-0.68%)
Aug 08, 2023 27.94 28.17 27.46 27.80 5,030,816 -0.44(-1.56%)
Aug 07, 2023 27.83 28.48 27.63 28.24 5,075,577 +0.75(+2.73%)
Aug 04, 2023 26.84 27.97 26.10 27.49 6,698,041 +1.54(+5.93%)
Aug 03, 2023 25.75 26.15 25.63 25.95 5,045,364 +0.08(+0.31%)
Aug 02, 2023 26.42 26.46 25.81 25.87 3,874,804 -0.88(-3.29%)
Aug 01, 2023 26.84 27.01 26.62 26.75 3,541,182 -0.20(-0.74%)
Jul 31, 2023 26.66 26.97 26.65 26.95 3,310,431 +0.32(+1.20%)
Jul 28, 2023 26.92 27.11 26.60 26.63 2,966,577 -0.08(-0.30%)
Jul 27, 2023 27.05 27.23 26.62 26.71 2,868,927 -0.01(-0.04%)
Jul 26, 2023 26.55 26.86 26.37 26.72 5,912,332 -0.03(-0.11%)
Jul 25, 2023 26.79 27.02 26.63 26.75 3,120,865 -0.05(-0.19%)
Jul 24, 2023 26.99 27.10 26.75 26.80 3,015,198 -0.19(-0.70%)
Jul 21, 2023 27.57 27.59 26.95 26.99 3,327,022 -0.52(-1.89%)
Jul 20, 2023 27.90 27.99 27.43 27.51 3,737,958 -0.59(-2.10%)
Jul 19, 2023 28.15 28.68 27.93 28.10 6,716,467 +0.07(+0.25%)
Jul 18, 2023 27.82 28.11 27.74 28.03 4,234,313 +0.22(+0.79%)
Jul 17, 2023 27.25 27.86 27.18 27.81 3,620,038 +0.52(+1.91%)
Jul 14, 2023 27.73 27.81 27.21 27.29 4,023,228 -0.49(-1.76%)
Jul 13, 2023 27.66 27.98 27.56 27.78 4,375,647 +0.23(+0.83%)
Jul 12, 2023 27.70 27.82 27.44 27.55 3,079,117 +0.05(+0.18%)
Jul 11, 2023 27.49 27.77 27.24 27.50 3,353,528 +0.14(+0.51%)
Jul 10, 2023 26.92 27.44 26.92 27.36 2,709,736 +0.39(+1.45%)
Jul 07, 2023 26.70 27.23 26.66 26.97 3,608,648 +0.24(+0.90%)
Jul 06, 2023 26.35 26.76 26.08 26.73 3,636,686 +0.14(+0.53%)
Jul 05, 2023 26.40 26.64 26.28 26.59 4,718,833 -0.04(-0.15%)
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.