Skip to main content

Dropbox Inc (NQ: DBX )

22.99 -0.50 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24.18 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%)
Mar 01, 2024 24.02 24.25 23.77 24.14 4,376,664 +0.19(+0.79%)
Feb 29, 2024 24.01 24.14 23.56 23.95 7,716,454 +0.10(+0.42%)
Feb 28, 2024 23.86 24.38 23.79 23.85 4,123,831 -0.13(-0.54%)
Feb 27, 2024 23.58 24.14 23.56 23.98 5,250,367 +0.48(+2.04%)
Feb 26, 2024 24.00 24.13 23.48 23.50 6,079,244 -0.50(-2.08%)
Feb 23, 2024 23.49 24.09 23.42 24.00 4,455,780 +0.74(+3.18%)
Feb 22, 2024 24.28 24.46 23.23 23.26 7,373,678 -0.60(-2.51%)
Feb 21, 2024 23.79 24.46 23.71 23.86 6,415,993 -0.37(-1.53%)
Feb 20, 2024 24.88 25.14 23.89 24.23 11,236,386 -0.85(-3.39%)
Feb 16, 2024 27.98 27.98 24.62 25.08 21,158,474 -7.46(-22.93%)
Feb 15, 2024 32.40 32.69 32.36 32.54 4,966,663 +0.13(+0.40%)
Feb 14, 2024 32.39 33.25 32.09 32.41 2,985,400 +0.39(+1.22%)
Feb 13, 2024 31.68 32.48 31.26 32.02 3,899,707 -0.42(-1.29%)
Feb 12, 2024 33.15 33.27 32.42 32.44 2,607,559 -0.72(-2.17%)
Feb 09, 2024 32.91 33.43 32.91 33.16 3,497,829 +0.38(+1.16%)
Feb 08, 2024 33.10 33.28 32.77 32.78 2,577,600 -0.11(-0.33%)
Feb 07, 2024 32.91 33.30 32.67 32.89 3,188,424 +0.19(+0.58%)
Feb 06, 2024 32.76 33.27 32.30 32.70 2,977,321 +0.21(+0.65%)
Feb 05, 2024 32.50 32.64 32.19 32.49 1,561,728 +0.02(+0.06%)
Feb 02, 2024 32.12 32.84 32.12 32.47 2,614,810 +0.20(+0.62%)
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.