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

20.17

-0.16

(-0.79%)

At close: 04:00PM EDT

20.16

-0.01

(-0.05%)

After hours:

07:49PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	20.44	20.71	19.76	20.17	20.17	4,077,700
19 May 2022	19.80	20.59	19.74	20.33	20.33	4,202,600
18 May 2022	20.27	20.56	19.67	19.81	19.81	3,374,300
17 May 2022	20.46	20.90	19.85	20.56	20.56	3,906,900
16 May 2022	20.62	20.95	20.20	20.27	20.27	2,734,700
13 May 2022	20.29	20.82	20.08	20.77	20.77	4,209,900
12 May 2022	19.53	20.11	19.32	19.95	19.95	5,147,200
11 May 2022	20.42	20.80	19.70	19.79	19.79	3,588,400
10 May 2022	20.70	21.00	20.08	20.66	20.66	4,153,300
09 May 2022	20.75	21.07	20.34	20.48	20.48	4,083,900
06 May 2022	21.33	21.99	20.68	21.14	21.14	4,416,800
05 May 2022	22.20	22.29	21.06	21.30	21.30	3,766,500
04 May 2022	21.77	22.43	21.24	22.40	22.40	3,279,500
03 May 2022	22.03	22.31	21.59	21.79	21.79	2,852,800
02 May 2022	21.71	22.10	21.50	22.09	22.09	3,317,500
29 Apr 2022	22.25	22.75	21.72	21.75	21.75	2,507,000
28 Apr 2022	21.96	22.58	21.85	22.46	22.46	2,790,400
27 Apr 2022	21.54	22.16	21.53	21.80	21.80	2,483,900
26 Apr 2022	22.35	22.50	21.61	21.62	21.62	2,458,800
25 Apr 2022	21.85	22.63	21.77	22.55	22.55	2,479,100
22 Apr 2022	22.04	22.36	21.90	21.94	21.94	2,193,300
21 Apr 2022	22.74	22.85	21.92	22.01	22.01	2,686,100
20 Apr 2022	23.24	23.29	22.31	22.49	22.49	3,376,600
19 Apr 2022	22.75	23.50	22.69	23.18	23.18	2,395,100
18 Apr 2022	23.05	23.07	22.55	22.77	22.77	1,880,700
14 Apr 2022	23.50	23.65	23.07	23.07	23.07	2,895,300
13 Apr 2022	22.54	23.52	22.40	23.49	23.49	2,941,400
12 Apr 2022	22.90	23.37	22.41	22.47	22.47	2,641,500
11 Apr 2022	22.19	22.90	22.02	22.72	22.72	2,296,900
08 Apr 2022	22.49	22.72	22.24	22.36	22.36	2,193,100
07 Apr 2022	22.71	22.97	22.31	22.67	22.67	2,783,800
06 Apr 2022	23.04	23.14	22.56	22.77	22.77	2,816,100
05 Apr 2022	24.00	24.21	23.31	23.36	23.36	2,571,500
04 Apr 2022	23.86	24.28	23.86	24.15	24.15	2,305,400
01 Apr 2022	23.39	24.02	23.36	23.89	23.89	3,541,800
31 Mar 2022	23.69	23.77	23.24	23.25	23.25	3,270,800
30 Mar 2022	24.02	24.13	23.56	23.69	23.69	2,323,100
29 Mar 2022	23.65	24.20	23.55	24.13	24.13	2,440,300
28 Mar 2022	23.22	23.55	23.17	23.52	23.52	1,920,200
25 Mar 2022	23.23	23.36	22.99	23.27	23.27	1,905,600
24 Mar 2022	23.16	23.25	22.85	23.23	23.23	2,468,900
23 Mar 2022	22.97	23.33	22.81	23.04	23.04	1,791,300
22 Mar 2022	22.92	23.36	22.88	23.18	23.18	3,185,900
21 Mar 2022	22.88	23.15	22.69	22.93	22.93	3,058,100
18 Mar 2022	21.93	23.13	21.90	23.04	23.04	5,559,200
17 Mar 2022	21.55	22.00	21.43	21.95	21.95	5,440,100
16 Mar 2022	21.55	21.83	21.00	21.70	21.70	4,696,600
15 Mar 2022	20.56	21.34	20.50	21.29	21.29	3,886,900
14 Mar 2022	20.29	20.57	20.09	20.49	20.49	4,668,300
11 Mar 2022	21.30	21.34	20.34	20.35	20.35	3,229,300
10 Mar 2022	21.20	21.36	20.83	21.09	21.09	2,484,100
09 Mar 2022	21.30	21.82	21.22	21.50	21.50	3,834,600
08 Mar 2022	20.77	21.36	20.26	20.76	20.76	5,058,700
07 Mar 2022	21.84	22.19	20.65	20.67	20.67	6,032,600
04 Mar 2022	22.19	22.54	21.60	22.00	22.00	3,596,100
03 Mar 2022	23.01	23.14	22.09	22.27	22.27	3,993,800
02 Mar 2022	22.76	22.87	22.21	22.77	22.77	2,703,500
01 Mar 2022	22.60	23.30	22.50	22.67	22.67	4,029,600
28 Feb 2022	21.59	22.74	21.56	22.69	22.69	6,773,300
25 Feb 2022	21.46	21.90	21.08	21.88	21.88	5,051,900
24 Feb 2022	19.99	21.45	19.90	21.34	21.34	10,765,000
23 Feb 2022	21.65	22.10	21.04	21.05	21.05	5,348,800
22 Feb 2022	22.50	22.66	21.52	21.59	21.59	9,034,600
18 Feb 2022	23.24	24.25	22.83	23.02	23.02	12,484,800
17 Feb 2022	24.55	24.68	23.52	23.58	23.58	6,837,800
16 Feb 2022	24.66	25.00	24.65	24.90	24.90	2,933,900
15 Feb 2022	24.73	25.00	24.60	24.99	24.99	2,679,600
14 Feb 2022	24.51	24.97	24.33	24.39	24.39	3,218,800
11 Feb 2022	25.27	25.59	24.55	24.64	24.64	2,854,800
10 Feb 2022	24.87	25.81	24.80	25.16	25.16	2,895,200
09 Feb 2022	24.93	25.35	24.90	25.34	25.34	2,413,600
08 Feb 2022	24.32	24.79	24.20	24.70	24.70	2,617,400
07 Feb 2022	24.37	24.76	24.28	24.40	24.40	2,549,200
04 Feb 2022	23.94	24.52	23.80	24.26	24.26	4,340,200
03 Feb 2022	24.58	24.79	23.91	23.96	23.96	3,390,500
02 Feb 2022	25.32	25.53	24.81	25.01	25.01	3,515,400
01 Feb 2022	24.78	25.33	24.65	25.29	25.29	3,560,500
31 Jan 2022	24.00	24.76	23.99	24.75	24.75	3,670,300
28 Jan 2022	22.88	23.97	22.78	23.96	23.96	3,538,700
27 Jan 2022	23.05	23.68	22.85	22.90	22.90	3,388,700
26 Jan 2022	23.63	24.09	22.93	23.01	23.01	3,796,100
25 Jan 2022	23.70	23.87	22.93	23.36	23.36	4,495,800
24 Jan 2022	22.84	24.02	22.52	24.00	24.00	5,856,100
21 Jan 2022	24.07	24.32	23.50	23.51	23.51	3,841,200
20 Jan 2022	24.72	25.32	24.28	24.32	24.32	3,381,800
19 Jan 2022	24.29	25.00	24.29	24.49	24.49	3,328,600
18 Jan 2022	23.66	24.47	23.66	24.33	24.33	4,278,400
14 Jan 2022	23.96	24.32	23.85	24.06	24.06	3,492,700
13 Jan 2022	24.58	24.67	23.99	24.08	24.08	3,254,200
12 Jan 2022	24.42	24.80	24.24	24.48	24.48	3,357,600
11 Jan 2022	23.85	24.57	23.55	24.33	24.33	3,264,600
10 Jan 2022	23.42	23.78	22.70	23.74	23.74	4,240,300
07 Jan 2022	23.58	23.99	23.45	23.63	23.63	2,745,800
06 Jan 2022	23.44	23.97	23.34	23.70	23.70	3,635,100
05 Jan 2022	24.41	24.63	23.66	23.66	23.66	3,889,300
04 Jan 2022	24.93	25.22	24.00	24.58	24.58	3,581,100
03 Jan 2022	24.68	25.05	24.18	24.96	24.96	2,661,600
31 Dec 2021	24.69	24.93	24.48	24.54	24.54	2,045,100
30 Dec 2021	24.80	25.09	24.60	24.63	24.63	2,501,200
29 Dec 2021	25.03	25.09	24.70	24.77	24.77	1,705,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,584.12-1,543.43(-3.58%)

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

Dropbox, Inc. (DBX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,584.12
-1,543.43(-3.58%)