Australia markets closed

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.13+1.17 (+5.58%)
At close: 04:00PM EDT
22.21 +0.08 (+0.36%)
After hours: 07:57PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202420.9722.1520.9522.1322.1315,017,800
20 June 202420.7121.1320.6820.9620.964,352,700
18 June 202420.9621.0220.7020.7620.763,715,500
17 June 202421.2221.2220.7620.9320.933,776,600
14 June 202420.9221.2620.8121.2321.234,242,000
13 June 202421.7121.7420.8120.9220.924,514,100
12 June 202421.6921.9621.5521.7021.704,248,700
11 June 202421.3021.5421.1721.5221.525,079,600
10 June 202421.1921.4021.0721.3321.334,832,300
07 June 202421.5021.6021.3421.4221.424,801,200
06 June 202421.9222.0021.5521.6021.604,450,300
05 June 202421.8722.0021.4721.9221.925,049,200
04 June 202422.2722.4221.6521.7121.716,344,700
03 June 202422.5322.7522.1522.2722.274,412,100
31 May 202422.2122.6022.0422.5322.5324,770,600
30 May 202422.9923.1422.3422.3422.344,400,500
29 May 202422.6923.3222.6823.1723.175,086,400
28 May 202422.8122.9922.6822.8322.833,418,700
24 May 202423.1223.1922.7622.8922.893,500,300
23 May 202422.9823.1822.6923.1723.174,607,100
22 May 202423.6023.6122.8422.8822.886,129,400
21 May 202423.8523.9023.5123.6323.632,642,700
20 May 202423.7623.9023.4923.8923.892,100,000
17 May 202423.7523.9723.6623.7323.732,463,800
16 May 202423.7723.9723.3723.9623.964,808,900
15 May 202424.1224.1623.6923.8623.863,351,600
14 May 202423.7924.3223.7924.0224.023,206,600
13 May 202423.2024.0223.0723.7923.795,566,400
10 May 202423.8724.1723.1023.1323.137,676,800
09 May 202423.3023.3823.0423.1423.147,451,600
08 May 202423.5623.6423.2823.3223.324,096,500
07 May 202423.5623.8023.4523.6123.614,754,400
06 May 202423.4123.5923.3323.5423.543,390,500
03 May 202423.8423.8623.3323.3723.375,040,100
02 May 202423.7423.7623.3623.5923.592,373,700
01 May 202423.0623.8323.0123.4923.493,380,800
30 Apr 202424.0024.0523.1223.1623.163,823,300
29 Apr 202424.1724.4324.1724.2024.203,345,500
26 Apr 202424.0424.2624.0124.1524.152,178,300
25 Apr 202423.7223.9823.5523.9323.932,065,100
24 Apr 202423.4324.0323.4324.0224.022,433,900
23 Apr 202423.4523.6923.4123.4723.472,959,500
22 Apr 202423.1723.3523.0323.3123.312,765,000
19 Apr 202422.9123.1922.6622.9822.983,336,300
18 Apr 202422.8622.9722.6422.7622.763,529,300
17 Apr 202423.0223.3222.8022.8022.803,164,600
16 Apr 202422.9223.0822.7222.9422.942,654,000
15 Apr 202423.0923.4422.8822.9222.923,213,100
12 Apr 202423.3323.3422.9522.9922.993,123,100
11 Apr 202423.5423.6423.3223.4923.492,502,100
10 Apr 202423.0023.3922.9723.3623.362,681,600
09 Apr 202423.2723.3823.0523.3223.323,396,000
08 Apr 202423.2723.5423.2623.2823.282,500,000
05 Apr 202423.2523.4623.1623.2723.272,939,500
04 Apr 202423.5723.7523.2223.2323.234,014,700
03 Apr 202423.8223.9123.4723.4823.483,118,100
02 Apr 202424.0124.2223.8123.9023.903,010,800
01 Apr 202424.4224.4224.1724.3124.312,504,300
28 Mar 202424.3724.6324.0824.3024.303,309,600
27 Mar 202424.5124.6124.1824.4424.443,753,800
26 Mar 202424.2724.6724.2724.4524.453,046,500
25 Mar 202424.2724.4224.2124.2724.272,861,400
22 Mar 202424.1624.4424.0724.3524.353,805,900
21 Mar 202424.6124.7424.3324.4024.403,646,800
20 Mar 202424.5324.6624.3324.4624.464,510,600
19 Mar 202423.9424.5523.9224.5324.534,675,200
18 Mar 202424.0724.2423.7923.9723.974,248,900
15 Mar 202423.9724.1723.8223.8223.829,909,100
14 Mar 202423.9824.2623.8324.2024.204,492,200
13 Mar 202423.9124.0923.8024.0324.033,658,800
12 Mar 202423.6124.0723.5023.8423.844,341,600
11 Mar 202423.9123.9623.4523.5023.505,900,300
08 Mar 202424.1824.6824.0224.0224.023,771,900
07 Mar 202423.9524.2023.5124.1524.154,545,100
06 Mar 202424.2324.3123.6323.8023.804,844,900
05 Mar 202423.9124.1923.6823.9023.904,641,100
04 Mar 202424.2924.6224.0624.1024.104,497,500
01 Mar 202424.0224.2523.7624.1424.144,341,100
29 Feb 202424.0124.1523.5623.9523.957,716,500
28 Feb 202423.8624.3823.7923.8523.854,124,900
27 Feb 202423.5824.1423.5623.9823.985,216,900
26 Feb 202424.0024.1323.4823.5023.506,080,000
23 Feb 202423.4924.0923.4224.0024.004,455,700
22 Feb 202424.2824.4623.2323.2623.267,374,400
21 Feb 202423.7924.4723.7123.8623.866,417,800
20 Feb 202424.8825.1423.8924.2324.2311,224,100
16 Feb 202427.9827.9824.6325.0825.0821,084,000
15 Feb 202432.4032.6932.3632.5432.544,988,800
14 Feb 202432.3933.2532.0932.4132.412,987,400
13 Feb 202431.6832.4831.2632.0232.023,899,700
12 Feb 202433.1533.2732.4232.4432.442,607,600
09 Feb 202432.9133.4332.9133.1633.163,497,600
08 Feb 202433.1033.2832.7732.7832.782,577,900
07 Feb 202432.9133.2932.6732.8932.893,188,200
06 Feb 202432.7633.2732.3032.7032.702,930,300
05 Feb 202432.5032.6432.1932.4932.491,561,700
02 Feb 202432.1232.8332.1232.4732.472,614,800
01 Feb 202431.8632.4031.8332.2732.272,855,900
31 Jan 202432.3532.3531.5231.6831.682,807,700
30 Jan 202432.5132.6632.3532.5432.542,683,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...