News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

24.95

+0.61

(+2.51%)

At close: 04:00PM EST

24.60

-0.35

(-1.40%)

Pre-market:

05:11AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	24.35	24.97	24.08	24.95	24.95	5,128,200
26 Nov 2021	24.42	24.68	24.17	24.34	24.34	2,336,800
24 Nov 2021	24.25	24.82	24.25	24.53	24.53	4,191,700
23 Nov 2021	24.50	25.03	23.95	24.52	24.52	5,024,500
22 Nov 2021	25.07	25.11	24.14	24.47	24.47	4,666,300
19 Nov 2021	25.75	25.83	24.99	25.03	25.03	4,524,900
18 Nov 2021	26.15	26.17	25.35	25.63	25.63	4,835,200
17 Nov 2021	26.27	26.38	25.79	26.12	26.12	8,990,000
16 Nov 2021	26.39	26.49	25.72	26.10	26.10	10,377,300
15 Nov 2021	27.04	27.21	26.41	26.61	26.61	5,922,100
12 Nov 2021	27.02	27.25	26.35	26.99	26.99	6,460,600
11 Nov 2021	27.47	27.70	26.79	26.85	26.85	5,091,500
10 Nov 2021	28.34	28.67	26.81	27.20	27.20	10,198,800
09 Nov 2021	28.14	28.89	28.05	28.53	28.53	5,018,700
08 Nov 2021	28.02	28.32	27.73	28.14	28.14	6,103,300
05 Nov 2021	31.47	31.47	27.53	27.81	27.81	8,777,000
04 Nov 2021	30.79	31.14	30.70	31.01	31.01	2,949,200
03 Nov 2021	30.23	30.73	30.01	30.72	30.72	2,110,000
02 Nov 2021	30.40	30.59	29.98	30.12	30.12	1,788,100
01 Nov 2021	30.22	30.70	30.18	30.46	30.46	1,884,300
29 Oct 2021	30.09	30.66	30.09	30.49	30.49	2,124,600
28 Oct 2021	30.13	30.61	30.00	30.23	30.23	2,539,100
27 Oct 2021	30.54	30.69	29.92	30.00	30.00	1,855,300
26 Oct 2021	30.70	31.27	30.39	30.44	30.44	1,818,500
25 Oct 2021	30.34	31.30	30.24	30.93	30.93	2,208,900
22 Oct 2021	30.66	30.95	30.29	30.32	30.32	2,050,500
21 Oct 2021	29.94	30.63	29.94	30.54	30.54	1,533,100
20 Oct 2021	30.25	30.63	29.90	30.01	30.01	1,659,300
19 Oct 2021	29.81	30.37	29.80	30.22	30.22	1,968,100
18 Oct 2021	30.06	30.59	29.72	29.78	29.78	2,193,200
15 Oct 2021	29.80	30.36	29.68	30.29	30.29	2,662,100
14 Oct 2021	29.30	29.95	29.29	29.78	29.78	3,983,600
13 Oct 2021	29.16	29.38	28.68	28.90	28.90	2,191,900
12 Oct 2021	28.65	29.06	28.61	28.96	28.96	2,849,200
11 Oct 2021	28.38	28.83	28.30	28.48	28.48	1,523,300
08 Oct 2021	29.06	29.17	28.45	28.51	28.51	1,468,400
07 Oct 2021	28.39	29.23	28.39	28.96	28.96	3,191,500
06 Oct 2021	27.72	28.39	27.69	28.26	28.26	3,163,800
05 Oct 2021	28.00	28.43	27.86	28.07	28.07	4,043,600
04 Oct 2021	29.24	29.24	27.73	27.84	27.84	4,369,800
01 Oct 2021	29.24	29.68	29.12	29.44	29.44	2,161,500
30 Sept 2021	29.36	29.67	29.05	29.22	29.22	3,149,000
29 Sept 2021	29.70	29.89	29.16	29.24	29.24	2,723,200
28 Sept 2021	30.73	30.98	29.58	29.61	29.61	3,010,000
27 Sept 2021	31.28	31.42	30.66	31.07	31.07	2,305,700
24 Sept 2021	31.14	31.55	30.93	31.54	31.54	2,010,500
23 Sept 2021	30.74	31.33	30.60	31.27	31.27	3,011,700
22 Sept 2021	30.46	30.80	30.35	30.58	30.58	1,940,000
21 Sept 2021	30.22	30.50	30.10	30.28	30.28	3,100,200
20 Sept 2021	30.08	30.43	29.78	30.11	30.11	3,740,600
17 Sept 2021	31.12	31.12	30.46	30.70	30.70	4,996,600
16 Sept 2021	30.74	31.10	30.56	31.06	31.06	2,296,600
15 Sept 2021	30.49	30.93	30.37	30.90	30.90	2,141,700
14 Sept 2021	30.92	31.29	30.50	30.68	30.68	2,670,200
13 Sept 2021	31.83	31.83	30.95	31.24	31.24	3,591,800
10 Sept 2021	32.32	32.38	31.40	31.53	31.53	3,230,000
09 Sept 2021	31.77	32.42	31.57	32.10	32.10	3,851,500
08 Sept 2021	31.54	31.97	31.36	31.70	31.70	3,803,200
07 Sept 2021	32.56	32.57	31.43	31.55	31.55	5,044,900
03 Sept 2021	32.14	32.59	32.06	32.39	32.39	5,548,800
02 Sept 2021	32.03	32.37	31.89	32.13	32.13	2,017,600
01 Sept 2021	31.57	32.19	31.57	31.92	31.92	2,375,300
31 Aug 2021	31.21	31.76	31.21	31.71	31.71	2,915,300
30 Aug 2021	31.00	31.40	30.95	31.23	31.23	3,522,200
27 Aug 2021	30.73	31.15	30.64	31.15	31.15	1,875,200
26 Aug 2021	30.77	31.26	30.65	30.72	30.72	2,776,500
25 Aug 2021	30.74	31.04	30.72	30.89	30.89	2,391,600
24 Aug 2021	30.95	31.11	30.68	30.85	30.85	3,325,400
23 Aug 2021	30.74	31.19	30.68	30.90	30.90	3,342,200
20 Aug 2021	30.16	30.76	30.15	30.60	30.60	3,212,300
19 Aug 2021	30.72	30.96	30.02	30.14	30.14	6,280,800
18 Aug 2021	30.77	31.49	30.70	30.98	30.98	3,833,900
17 Aug 2021	30.94	31.14	30.61	30.93	30.93	3,903,200
16 Aug 2021	32.00	32.09	31.15	31.31	31.31	4,328,300
13 Aug 2021	32.29	32.36	31.97	32.13	32.13	3,344,000
12 Aug 2021	32.18	32.34	32.04	32.23	32.23	2,676,800
11 Aug 2021	32.39	32.50	32.16	32.31	32.31	3,166,500
10 Aug 2021	32.62	32.98	32.19	32.35	32.35	4,745,500
09 Aug 2021	32.18	32.47	31.96	32.44	32.44	4,313,400
06 Aug 2021	32.58	33.00	31.95	32.22	32.22	7,826,500
05 Aug 2021	31.37	31.62	31.29	31.58	31.58	5,024,400
04 Aug 2021	31.50	31.68	31.26	31.42	31.42	6,644,100
03 Aug 2021	31.44	31.65	31.29	31.48	31.48	3,470,900
02 Aug 2021	31.71	31.99	31.23	31.30	31.30	2,771,000
30 July 2021	31.59	31.92	31.37	31.49	31.49	3,820,100
29 July 2021	31.77	32.17	31.63	31.75	31.75	3,443,000
28 July 2021	30.90	31.81	30.85	31.66	31.66	3,590,400
27 July 2021	31.02	31.13	30.40	30.84	30.84	5,322,600
26 July 2021	30.96	30.96	30.69	30.84	30.84	3,792,400
23 July 2021	30.74	30.97	30.47	30.91	30.91	4,177,400
22 July 2021	30.53	30.80	30.28	30.57	30.57	3,792,300
21 July 2021	30.42	30.56	30.08	30.52	30.52	3,471,800
20 July 2021	29.94	30.72	29.84	30.50	30.50	5,727,800
19 July 2021	29.46	29.94	29.41	29.81	29.81	4,044,900
16 July 2021	30.08	30.36	30.01	30.15	30.15	3,459,900
15 July 2021	30.36	30.43	29.74	29.96	29.96	3,514,500
14 July 2021	31.11	31.11	30.45	30.50	30.50	3,127,900
13 July 2021	30.65	31.24	30.58	30.86	30.86	4,213,200
12 July 2021	31.20	31.35	30.68	30.80	30.80	3,176,100
09 July 2021	30.92	31.07	30.62	31.05	31.05	3,113,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,587.40+24.90(+0.33%)

AUD/USD0.7134-0.0008(-0.12%)

ASX 2007,256.00+16.20(+0.22%)

OIL68.05-1.90(-2.72%)

GOLD1,796.70+11.50(+0.64%)

BTC-AUD80,563.23-40.30(-0.05%)

News that makes you smarter and richer... For free.

Dropbox, Inc. (DBX)

ALL ORDS
7,587.40
+24.90(+0.33%)

AUD/USD
0.7134
-0.0008(-0.12%)

ASX 200
7,256.00
+16.20(+0.22%)

OIL
68.05
-1.90(-2.72%)

GOLD
1,796.70
+11.50(+0.64%)

BTC-AUD
80,563.23
-40.30(-0.05%)