Quantcast
DBX

Dropbox, Inc. Class A Common Stock Historical Stock Prices

$26.2
*  
0.12
0.46%
Get DBX Alerts
*Delayed - data as of Sep. 17, 2018  -  Find a broker to begin trading DBX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    DBX Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
16:00 26 26.75 25.80 26.20 3,645,276
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
08/08/2018 31.75 31.79 30.61 31.55 2,908,104
08/07/2018 30.51 31.79 30.4 31.52 4,421,020
08/06/2018 30.25 30.41 29.43 30.28 4,103,904
08/03/2018 30.03 30.0322 28.81 29.97 3,624,734
08/02/2018 28.09 29.95 27.84 29.81 5,365,556
08/01/2018 27.55 28.65 27.22 27.81 4,914,654
07/31/2018 28 28.3 26.61 26.77 3,928,878
07/30/2018 30.1 30.4 27.4 27.77 6,035,726
07/27/2018 30.96 31.56 29.23 30.03 3,221,107
07/26/2018 31 31.36 30.6 30.71 1,881,438
07/25/2018 30.59 31.7 30.57 31.31 2,502,677
07/24/2018 32.32 32.699 30.15 30.75 4,939,838
07/23/2018 31.02 32.02 30.78 31.8 2,893,751
07/20/2018 31.34 31.58 30.87 31 1,516,774
07/19/2018 31.25 31.72 30.9 31.3 1,956,783
07/18/2018 31.35 31.9856 31.12 31.24 1,355,046
07/17/2018 31.88 32.73 30.5 31.65 6,011,765
07/16/2018 32.16 32.43 31.51 32.27 1,968,891
07/13/2018 32.5 32.83 31.41 32.17 2,408,809
07/12/2018 31.34 32.69 30.95 32.42 3,714,570
07/11/2018 31.07 31.65 30.45 30.94 3,295,273
07/10/2018 31.98 32.9 31.05 31.28 4,747,550
07/09/2018 31.55 32.08 30.75 31.78 4,200,238
07/06/2018 31.54 32.08 31.2701 31.36 3,876,757
07/05/2018 32.1 32.25 31.1 31.46 3,411,180
07/03/2018 33.02 33.23 31.89 32 1,864,968
07/02/2018 32.25 33.7299 31.8 32.8 4,203,236
06/29/2018 33.56 34 31.74 32.42 6,481,516
06/28/2018 31.1 33.43 30.65 33.4 5,717,708
06/27/2018 33.04 33.59 31.19 31.22 5,200,964
06/26/2018 33.3 34.09 32.56 32.77 7,055,738
06/25/2018 33.23 34.59 32.1525 32.52 8,302,849
06/22/2018 36.37 37 33.6 33.72 9,442,600
06/21/2018 36.91 38.49 35.36 35.69 7,138,237
06/20/2018 40.7 40.74 36.53 37.3 9,454,789
06/19/2018 41.35 42.89 38.5 39.7 12,720,270
06/18/2018 39 43.5 38.12 42 16,200,290
*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