Skip to main content

Dropbox Inc (NQ: DBX )

25.33 +0.21 (+0.84%)
Streaming Delayed Price Updated: 10:09 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 25.08 25.55 25.05 25.12 2,355,901 +0.07(+0.28%)
Oct 01, 2024 25.48 25.48 25.00 25.05 2,552,402 -0.38(-1.49%)
Sep 30, 2024 25.18 25.57 25.12 25.43 3,116,978 +0.12(+0.47%)
Sep 27, 2024 25.00 25.44 24.95 25.31 2,168,387 +0.33(+1.32%)
Sep 26, 2024 25.00 25.07 24.77 24.98 2,290,095 +0.16(+0.64%)
Sep 25, 2024 24.89 25.11 24.72 24.82 2,212,150 -0.11(-0.44%)
Sep 24, 2024 24.82 25.00 24.77 24.93 2,978,751 +0.14(+0.56%)
Sep 23, 2024 24.82 24.88 24.59 24.79 1,836,076 +0.09(+0.36%)
Sep 20, 2024 24.36 24.80 24.35 24.70 6,967,522 +0.23(+0.94%)
Sep 19, 2024 24.95 25.00 24.25 24.47 3,773,987 -0.02(-0.08%)
Sep 18, 2024 24.55 24.88 24.42 24.49 2,224,647 -0.14(-0.57%)
Sep 17, 2024 24.99 25.00 24.52 24.63 2,317,822 -0.25(-1.00%)
Sep 16, 2024 24.59 25.03 24.56 24.88 2,691,120 +0.29(+1.18%)
Sep 13, 2024 24.35 24.91 24.30 24.59 2,650,790 +0.32(+1.32%)
Sep 12, 2024 24.25 24.36 24.08 24.27 2,488,922 +0.12(+0.50%)
Sep 11, 2024 23.38 24.18 23.38 24.15 2,893,662 +0.77(+3.29%)
Sep 10, 2024 23.28 23.71 23.25 23.38 3,039,184 +0.24(+1.04%)
Sep 09, 2024 23.05 23.45 22.72 23.14 3,202,837 +0.04(+0.17%)
Sep 06, 2024 23.61 23.92 23.09 23.10 3,149,331 -0.54(-2.28%)
Sep 05, 2024 23.71 23.80 23.55 23.64 2,680,166 -0.13(-0.55%)
Sep 04, 2024 23.86 24.09 23.73 23.77 3,084,853 -0.23(-0.96%)
Sep 03, 2024 25.01 25.02 23.91 24.00 4,281,714 -1.14(-4.53%)
Aug 30, 2024 25.11 25.30 24.98 25.14 4,752,499 +0.06(+0.24%)
Aug 29, 2024 24.52 25.21 24.44 25.08 3,396,067 +0.70(+2.87%)
Aug 28, 2024 24.35 24.55 24.02 24.38 2,796,698 -0.06(-0.25%)
Aug 27, 2024 24.07 24.52 24.07 24.44 2,002,121 +0.16(+0.66%)
Aug 26, 2024 24.29 24.52 24.20 24.28 2,265,684 -0.05(-0.21%)
Aug 23, 2024 24.19 24.39 24.07 24.33 2,645,856 +0.40(+1.67%)
Aug 22, 2024 24.30 24.61 23.91 23.93 3,168,196 -0.40(-1.64%)
Aug 21, 2024 23.75 24.35 23.60 24.33 3,758,259 +0.61(+2.57%)
Aug 20, 2024 23.54 23.86 23.45 23.72 3,232,261 +0.11(+0.47%)
Aug 19, 2024 22.94 23.61 22.91 23.61 3,045,191 +0.74(+3.24%)
Aug 16, 2024 22.54 23.04 22.43 22.87 3,981,063 +0.07(+0.31%)
Aug 15, 2024 22.68 22.90 22.61 22.80 2,743,911 +0.34(+1.51%)
Aug 14, 2024 22.44 22.61 22.32 22.46 2,590,870 -0.02(-0.09%)
Aug 13, 2024 21.92 22.74 21.84 22.48 4,014,222 +0.59(+2.70%)
Aug 12, 2024 22.48 22.56 21.82 21.89 4,546,380 -0.55(-2.45%)
Aug 09, 2024 22.50 23.20 21.89 22.44 6,010,758 +0.71(+3.27%)
Aug 08, 2024 21.72 22.01 21.59 21.73 4,387,976 +0.05(+0.23%)
Aug 07, 2024 21.75 22.12 21.56 21.68 2,980,227 +0.26(+1.21%)
Aug 06, 2024 21.66 21.68 21.32 21.42 4,725,509 -0.11(-0.51%)
Aug 05, 2024 21.84 22.08 21.41 21.53 3,989,246 -0.97(-4.31%)
Aug 02, 2024 22.73 22.84 22.34 22.50 3,526,838 -0.72(-3.10%)
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.