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 (%)
Mar 31, 2023 21.00 21.65 21.00 21.62 4,291,104 +0.62(+2.95%)
Mar 30, 2023 21.19 21.24 20.99 21.00 4,376,061 -0.17(-0.80%)
Mar 29, 2023 21.02 21.23 20.99 21.17 1,935,768 +0.21(+1.00%)
Mar 28, 2023 20.96 21.15 20.76 20.96 3,124,490 -0.17(-0.80%)
Mar 27, 2023 21.21 21.39 21.04 21.13 2,692,037 -0.03(-0.14%)
Mar 24, 2023 21.10 21.29 20.94 21.16 3,072,520 +0.05(+0.24%)
Mar 23, 2023 21.14 21.36 20.96 21.11 2,838,099 +0.25(+1.20%)
Mar 22, 2023 21.15 21.37 20.85 20.86 3,705,491 -0.29(-1.37%)
Mar 21, 2023 20.59 21.16 20.54 21.15 3,096,835 +0.63(+3.07%)
Mar 20, 2023 20.03 20.55 19.97 20.52 3,664,501 +0.51(+2.55%)
Mar 17, 2023 20.04 20.20 19.82 20.01 5,258,258 +0.05(+0.25%)
Mar 16, 2023 19.68 20.02 19.47 19.96 3,252,002 +0.30(+1.53%)
Mar 15, 2023 19.27 19.73 19.24 19.66 4,519,302 +0.10(+0.51%)
Mar 14, 2023 19.24 19.64 19.22 19.56 5,447,621 +0.59(+3.11%)
Mar 13, 2023 19.00 19.29 18.71 18.97 4,391,796 -0.15(-0.78%)
Mar 10, 2023 19.54 19.61 19.07 19.12 3,368,923 -0.49(-2.50%)
Mar 09, 2023 20.25 20.32 19.60 19.61 3,359,336 -0.46(-2.29%)
Mar 08, 2023 20.11 20.17 19.91 20.07 3,230,072 -0.04(-0.20%)
Mar 07, 2023 20.39 20.66 20.03 20.11 3,851,892 -0.27(-1.32%)
Mar 06, 2023 20.67 20.86 20.29 20.38 3,969,461 -0.25(-1.21%)
Mar 03, 2023 20.69 20.78 20.54 20.63 3,344,022 -0.04(-0.19%)
Mar 02, 2023 20.46 20.69 20.30 20.67 2,883,213 +0.12(+0.58%)
Mar 01, 2023 20.46 20.70 20.34 20.55 4,189,435 +0.15(+0.74%)
Feb 28, 2023 20.40 20.55 20.31 20.40 4,007,627 -0.09(-0.44%)
Feb 27, 2023 20.70 20.81 20.41 20.49 3,519,243 -0.11(-0.53%)
Feb 24, 2023 20.65 20.80 20.28 20.60 3,926,204 -0.42(-2.00%)
Feb 23, 2023 21.40 21.43 20.91 21.02 3,542,903 -0.20(-0.94%)
Feb 22, 2023 21.21 21.48 21.04 21.22 4,197,922 -0.07(-0.33%)
Feb 21, 2023 20.81 21.52 20.80 21.29 6,230,462 +0.07(+0.33%)
Feb 17, 2023 23.72 23.74 21.07 21.22 11,639,988 -2.74(-11.44%)
Feb 16, 2023 23.78 24.19 23.68 23.96 2,623,522 -0.21(-0.87%)
Feb 15, 2023 23.86 24.23 23.73 24.17 2,263,022 +0.17(+0.71%)
Feb 14, 2023 23.44 24.21 23.44 24.00 2,112,736 +0.16(+0.67%)
Feb 13, 2023 23.70 23.99 23.66 23.84 1,721,885 +0.26(+1.10%)
Feb 10, 2023 23.50 23.68 23.40 23.58 2,058,272 -0.11(-0.46%)
Feb 09, 2023 23.99 24.26 23.60 23.69 1,947,269 -0.08(-0.34%)
Feb 08, 2023 24.13 24.21 23.73 23.77 1,622,978 -0.34(-1.41%)
Feb 07, 2023 23.52 24.22 23.33 24.11 2,232,137 +0.67(+2.86%)
Feb 06, 2023 23.83 23.91 23.38 23.44 2,027,898 -0.62(-2.58%)
Feb 03, 2023 23.92 24.51 23.77 24.06 2,400,672 -0.28(-1.15%)
Feb 02, 2023 24.04 24.72 24.00 24.34 3,207,967 +0.46(+1.93%)
Feb 01, 2023 23.23 23.95 23.23 23.88 2,269,979 +0.65(+2.80%)
Jan 31, 2023 23.02 23.23 22.94 23.23 2,085,100 +0.28(+1.22%)
Jan 30, 2023 23.11 23.21 22.91 22.95 1,644,576 -0.44(-1.88%)
Jan 27, 2023 23.40 23.64 23.22 23.39 1,617,609 +0.01(+0.04%)
Jan 26, 2023 23.09 23.38 23.02 23.38 1,980,309 +0.41(+1.78%)
Jan 25, 2023 22.73 23.00 22.55 22.97 1,914,587 +0.04(+0.17%)
Jan 24, 2023 23.39 23.44 22.83 22.93 1,789,421 -0.46(-1.97%)
Jan 23, 2023 22.96 23.41 22.82 23.39 2,136,103 +0.59(+2.59%)
Jan 20, 2023 22.55 22.84 22.20 22.80 1,759,005 +0.27(+1.20%)
Jan 19, 2023 22.86 22.97 22.51 22.53 2,077,542 -0.44(-1.92%)
Jan 18, 2023 23.01 23.52 22.85 22.97 2,827,356 +0.22(+0.97%)
Jan 17, 2023 22.92 23.05 22.71 22.75 2,009,890 -0.32(-1.39%)
Jan 13, 2023 22.78 23.12 22.76 23.07 1,840,695 +0.15(+0.65%)
Jan 12, 2023 22.86 23.01 22.51 22.92 1,734,986 +0.06(+0.26%)
Jan 11, 2023 22.62 22.98 22.45 22.86 2,845,419 +0.41(+1.83%)
Jan 10, 2023 22.37 22.50 22.16 22.45 1,947,734 +0.10(+0.45%)
Jan 09, 2023 22.27 22.92 22.27 22.35 2,860,854 +0.18(+0.81%)
Jan 06, 2023 22.31 22.34 21.77 22.17 2,782,636 +0.06(+0.27%)
Jan 05, 2023 22.41 22.52 21.99 22.11 3,500,474 -0.70(-3.07%)
Jan 04, 2023 22.77 22.94 22.56 22.81 1,783,705 +0.13(+0.57%)
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.