Quantcast
DBX

Dropbox, Inc. Class A Common Stock Historical Stock Prices

$24.33
*  
1.22
4.77%
Get DBX Alerts
*Delayed - data as of Nov. 12, 2018 14:35 ET  -  Find a broker to begin trading DBX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    DBX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:35 24.67 25.01 23.57 24.33 4,271,258
11/09/2018 27.02 27.15 24.75 25.55 14,736,190
11/08/2018 24.94 25.535 24.25 24.74 6,813,663
11/07/2018 24.51 25.36 24.43 25.01 3,005,299
11/06/2018 23.91 24.45 23.78 24.05 1,623,439
11/05/2018 23.9 24.09 23.65 24.06 1,579,386
11/02/2018 23.98 24.12 23.39 24.03 2,131,241
11/01/2018 23.5 24 23.12 23.72 1,755,413
10/31/2018 23.11 23.8 23 23.47 2,529,273
10/30/2018 21.99 22.81 21.7752 22.8 2,359,386
10/29/2018 22.09 22.83 21.63 22.01 2,321,782
10/26/2018 21.65 22.59 21.51 21.71 2,712,164
10/25/2018 22.23 22.47 21.36 22.35 2,888,955
10/24/2018 23.3 23.3 21.97 21.99 2,718,780
10/23/2018 22.61 23.595 22.5105 23.36 2,919,876
10/22/2018 23.41 23.68 22.95 23.42 2,288,815
10/19/2018 24.19 24.66 23.26 23.38 1,605,704
10/18/2018 24.6 24.76 23.75 24.19 1,750,634
10/17/2018 24.89 24.96 24.38 24.86 1,457,835
10/16/2018 24.25 25.01 24.2 24.9 2,193,279
10/15/2018 23.76 24.19 23.25 23.97 1,825,666
10/12/2018 23.37 24 23.27 23.92 4,267,891
10/11/2018 22.59 23.57 22.07 22.87 5,768,597
10/10/2018 23.42 23.56 22.19 22.78 7,837,657
10/09/2018 22.38 23.39 22.1801 22.75 4,784,600
10/08/2018 23.5 23.82 22.15 22.85 5,822,088
10/05/2018 24.69 24.86 22.92 24.07 8,569,387
10/04/2018 26.07 26.21 24.17 24.54 6,007,918
10/03/2018 26.37 26.52 26.06 26.25 1,671,412
10/02/2018 26.38 26.53 26.03 26.32 2,657,839
10/01/2018 26.82 26.93 25.7 26.22 4,646,185
09/28/2018 26.9 27.04 26.31 26.83 3,219,085
09/27/2018 27.21 27.29 26.9508 27.05 1,528,602
09/26/2018 27.25 27.35 26.5501 27.11 3,638,220
09/25/2018 26.31 27.2 26.3 27.14 3,532,468
09/24/2018 25.99 26.4 25.5549 26.33 3,172,392
09/21/2018 26.74 27.02 26.18 26.36 6,627,870
09/20/2018 25.67 27 25.63 26.5 6,457,762
09/19/2018 26.53 26.75 25.03 25.66 6,262,496
09/18/2018 26.39 26.77 26.34 26.36 2,379,722
09/17/2018 25.8 26.75 25.8 26.2 3,712,278
09/14/2018 25.73 26.22 25.7 26.08 2,905,389
09/13/2018 26.4 26.525 25.46 25.73 4,081,176
09/12/2018 26.76 26.897 25.78 26.14 4,778,903
09/11/2018 26.55 27.29 26.511 26.97 2,784,989
09/10/2018 26.75 27.12 26.33 26.88 3,627,238
09/07/2018 25.1 26.87 24.78 26.76 6,299,773
09/06/2018 26.46 26.51 25.19 25.74 6,797,453
09/05/2018 26.71 26.9 25.65 26.6 6,715,341
09/04/2018 26.64 26.98 26.41 26.96 5,045,857
08/31/2018 26.61 27 26.5015 26.85 2,987,179
08/30/2018 26.97 27.01 26.25 26.7 4,210,904
08/29/2018 27.02 27.39 26.75 27.01 6,147,008
08/28/2018 27.36 27.3999 26.52 27.16 8,470,595
08/27/2018 27 27.7 26.95 27.38 7,183,741
08/24/2018 27.57 27.96 26.5 27.03 23,971,170
08/23/2018 28 28.8 27.75 28.34 3,608,689
08/22/2018 28.2 28.75 28 28.08 3,451,720
08/21/2018 27.7 28.34 27.18 28.27 4,611,122
08/20/2018 27.42 27.82 26.66 27.62 5,142,696
08/17/2018 28.06 28.2299 27 27.51 6,561,279
08/16/2018 29.233 29.25 28.01 28.23 5,343,332
08/15/2018 28.57 29.2 28.2 28.97 3,783,030
08/14/2018 29.45 29.45 27.73 28.97 10,798,300
08/13/2018 31.48 31.95 29.1 29.16 11,123,230
08/10/2018 31.76 32.25 30.81 31.05 22,075,960
08/09/2018 31.65 34.95 31.601 34.43 17,110,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio