Quantcast
DBX

Dropbox, Inc. Class A Common Stock Historical Stock Prices

$22.48
*  
0.10
0.44%
Get DBX Alerts
*Delayed - data as of Jan. 16, 2019  -  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
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 16-OCT-2018 TO 16-JAN-2019

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 22.57 22.70 22.16 22.48 1,377,533
01/16/2019 22.57 22.7 22.16 22.48 1,377,533
01/15/2019 21.99 22.79 21.98 22.58 1,618,465
01/14/2019 22.22 22.23 21.9111 22.01 1,400,092
01/11/2019 22.29 22.53 22.11 22.39 1,552,022
01/10/2019 22.13 22.8 22.01 22.49 1,507,814
01/09/2019 22.01 22.61 21.76 22.3 2,064,823
01/08/2019 22.04 22.22 21.62 22.07 1,804,937
01/07/2019 21.38 22.15 21.11 21.76 2,418,781
01/04/2019 20.55 21.46 20.5 21.28 1,815,519
01/03/2019 20.41 20.85 20.06 20.09 1,688,265
01/02/2019 19.96 20.9 19.76 20.67 2,249,868
12/31/2018 20.97 21.18 20.1 20.43 3,859,599
12/28/2018 20.94 21.15 20.28 20.79 2,165,256
12/27/2018 20.44 20.91 20.07 20.87 1,599,761
12/26/2018 19.99 20.77 19.66 20.76 3,459,016
12/24/2018 18.55 20.03 18.5 19.75 2,187,805
12/21/2018 20.64 20.79 18.77 19.38 7,082,290
12/20/2018 21.41 21.5809 19.6975 20.37 5,119,755
12/19/2018 21.46 22 21.23 21.56 3,497,972
12/18/2018 21.93 22.225 21.19 21.46 3,844,863
12/17/2018 22.34 22.3752 21.39 21.76 3,284,916
12/14/2018 22.66 23.45 22.5 22.6 1,990,049
12/13/2018 22.91 23.39 22.74 23.19 2,102,085
12/12/2018 22.92 23.37 22.77 22.81 1,742,216
12/11/2018 22.52 23.2763 22.25 22.57 2,878,214
12/10/2018 21.39 22.33 21.35 22.01 2,797,563
12/07/2018 22.18 22.6 21.16 21.51 3,051,403
12/06/2018 21.86 22.61 21.47 22.42 3,416,198
12/04/2018 23.36 23.7 22.35 22.42 2,559,091
12/03/2018 23.9 24 23.43 23.77 3,829,683
11/30/2018 24.27 24.27 22.71 23.39 9,753,778
11/29/2018 23.88 24.64 23.53 24.46 3,589,218
11/28/2018 23.43 24.24 23 24.19 5,479,194
11/27/2018 23.09 23.4 22.57 23.04 3,636,107
11/26/2018 22.51 23.69 22.51 23.66 4,482,405
11/23/2018 21.54 22.44 21.5 22.35 1,111,825
11/21/2018 21.68 22.09 21.24 21.75 2,496,260
11/20/2018 20 21.78 19.54 21.45 4,275,180
11/19/2018 23.06 23.145 21.32 21.55 5,903,145
11/16/2018 23.9 24.28 23.2 23.27 4,514,844
11/15/2018 23.26 24.69 23.02 24.6 3,165,826
11/14/2018 23.81 24.2399 23.37 23.56 3,894,753
11/13/2018 24.09 24.61 23.36 23.67 3,552,658
11/12/2018 24.68 25.01 23.57 24.34 5,427,661
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
*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