Dropbox Inc (NQ: DBX )

23.51 USD -0.81 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 24.07 24.32 23.50 23.51 3,841,185 -0.81(-3.33%)
Jan 20, 2022 24.72 25.32 24.29 24.32 3,380,407 -0.17(-0.69%)
Jan 19, 2022 24.29 25.00 24.29 24.49 3,328,624 +0.16(+0.66%)
Jan 18, 2022 23.66 24.47 23.66 24.33 4,278,355 +0.27(+1.12%)
Jan 14, 2022 24.06 0 -0.02(-0.08%)
Jan 13, 2022 24.58 24.67 23.99 24.08 3,253,582 -0.40(-1.63%)
Jan 12, 2022 24.42 24.80 24.24 24.48 3,460,126 +0.15(+0.62%)
Jan 11, 2022 23.85 24.57 23.55 24.33 3,264,635 +0.59(+2.49%)
Jan 10, 2022 23.42 23.78 22.70 23.74 4,240,292 +0.11(+0.47%)
Jan 07, 2022 23.58 23.99 23.45 23.63 2,745,872 -0.07(-0.30%)
Jan 06, 2022 23.44 23.96 23.34 23.70 3,634,646 +0.04(+0.17%)
Jan 05, 2022 24.41 24.62 23.66 23.66 3,887,750 -0.92(-3.74%)
Jan 04, 2022 24.93 25.22 24.00 24.58 3,581,136 -0.38(-1.52%)
Jan 03, 2022 24.68 25.05 24.18 24.96 2,661,619 +0.42(+1.71%)
Dec 31, 2021 24.69 24.93 24.48 24.54 2,045,095 -0.09(-0.37%)
Dec 30, 2021 24.80 25.09 24.60 24.63 2,517,158 -0.14(-0.57%)
Dec 29, 2021 25.03 25.09 24.70 24.77 1,719,611 -0.24(-0.96%)
Dec 28, 2021 25.12 25.49 24.96 25.01 2,010,076 -0.05(-0.20%)
Dec 27, 2021 25.00 25.45 24.87 25.06 1,634,195 +0.08(+0.32%)
Dec 23, 2021 24.85 25.09 24.68 24.98 1,867,292 +0.16(+0.64%)
Dec 22, 2021 24.91 25.10 24.72 24.82 2,303,470 -0.09(-0.36%)
Dec 21, 2021 24.10 24.92 23.88 24.91 3,288,123 +1.03(+4.31%)
Dec 20, 2021 23.67 24.16 23.60 23.88 2,952,328 -0.46(-1.89%)
Dec 17, 2021 23.93 24.43 23.56 24.34 6,536,664 +0.30(+1.25%)
Dec 16, 2021 24.64 24.73 23.83 24.04 2,934,321 -0.45(-1.84%)
Dec 15, 2021 24.03 24.72 23.74 24.49 3,932,174 +0.55(+2.30%)
Dec 14, 2021 23.88 24.18 23.61 23.94 3,289,189 -0.27(-1.12%)
Dec 13, 2021 24.02 24.42 23.99 24.21 2,816,591 +0.25(+1.05%)
Dec 10, 2021 24.26 24.68 23.84 23.96 2,959,583 -0.12(-0.50%)
Dec 09, 2021 24.54 24.88 24.03 24.08 4,559,371 -0.58(-2.35%)
Dec 08, 2021 24.81 24.88 24.35 24.66 3,025,523 +0.04(+0.16%)
Dec 07, 2021 24.24 24.72 24.24 24.62 3,615,042 +0.69(+2.88%)
Dec 06, 2021 24.00 24.16 23.70 23.93 6,135,135 -0.03(-0.13%)
Dec 03, 2021 24.16 24.38 23.60 23.96 5,702,941 -0.51(-2.08%)
Dec 02, 2021 23.70 24.61 23.67 24.47 4,916,144 +0.76(+3.21%)
Dec 01, 2021 24.98 25.32 23.71 23.71 4,754,763 -0.90(-3.66%)
Nov 30, 2021 24.86 24.96 24.53 24.61 5,547,189 -0.34(-1.36%)
Nov 29, 2021 24.35 24.97 24.08 24.95 5,128,099 +0.61(+2.51%)
Nov 26, 2021 24.42 24.68 24.17 24.34 2,336,753 -0.19(-0.77%)
Nov 24, 2021 24.25 24.82 24.25 24.53 4,191,900 +0.01(+0.04%)
Nov 23, 2021 24.50 25.03 23.95 24.52 5,024,522 -0.55(-2.19%)
Nov 22, 2021 25.07 25.11 24.14 25.07 4,893,782 +0.04(+0.16%)
Nov 19, 2021 25.75 25.83 24.99 25.03 4,536,183 -0.65(-2.53%)
Nov 18, 2021 26.15 25.74 25.62 25.68 4,835,155 -0.44(-1.68%)
Nov 17, 2021 26.27 26.38 25.79 26.12 8,986,729 +0.02(+0.08%)
Nov 16, 2021 26.39 26.49 25.72 26.10 10,140,834 -0.51(-1.92%)
Nov 15, 2021 27.04 27.21 26.41 26.61 5,921,267 -0.38(-1.41%)
Nov 12, 2021 27.02 27.25 26.36 26.99 6,460,878 +0.14(+0.52%)
Nov 11, 2021 27.47 27.70 26.79 26.85 5,090,384 -0.33(-1.21%)
Nov 10, 2021 28.34 27.18 10,198,621 -1.35(-4.73%)
Nov 09, 2021 28.14 28.89 28.05 28.53 5,017,668 +0.39(+1.39%)
Nov 08, 2021 28.02 28.32 27.73 28.14 6,103,287 +0.33(+1.19%)
Nov 05, 2021 31.47 31.47 27.53 27.81 8,783,030 -3.20(-10.32%)
Nov 04, 2021 30.79 31.14 30.70 31.01 2,947,564 +0.29(+0.94%)
Nov 03, 2021 30.23 30.73 30.01 30.72 2,109,618 +0.60(+1.99%)
Nov 02, 2021 30.40 30.57 29.98 30.12 1,788,103 -0.34(-1.12%)
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.