Skip to main content

Dropbox Inc (NQ: DBX )

25.85 -0.32 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.82 28.04 27.32 27.35 4,550,175 -0.42(-1.51%)
May 27, 2021 27.33 28.09 27.03 27.77 7,098,467 +0.36(+1.31%)
May 26, 2021 26.79 27.72 26.79 27.41 5,262,924 +0.68(+2.54%)
May 25, 2021 27.09 27.31 26.60 26.73 4,553,434 -0.42(-1.55%)
May 24, 2021 26.88 27.29 26.75 27.15 4,386,416 +0.43(+1.61%)
May 21, 2021 26.79 27.00 26.65 26.72 5,675,350 -0.06(-0.22%)
May 20, 2021 26.44 26.89 26.38 26.78 7,975,178 +0.40(+1.52%)
May 19, 2021 25.76 26.61 25.70 26.38 8,178,067 +0.13(+0.50%)
May 18, 2021 25.96 26.31 25.73 26.25 6,341,972 +0.15(+0.57%)
May 17, 2021 25.21 26.12 25.11 26.10 7,002,394 +0.72(+2.84%)
May 14, 2021 24.28 25.39 24.28 25.38 5,724,701 +0.94(+3.85%)
May 13, 2021 24.88 25.23 24.07 24.44 5,136,442 -0.37(-1.49%)
May 12, 2021 24.98 26.00 24.57 24.81 6,791,449 -0.74(-2.90%)
May 11, 2021 24.97 25.65 24.44 25.55 6,442,966 +0.12(+0.47%)
May 10, 2021 24.39 25.89 24.38 25.43 8,942,367 +0.73(+2.96%)
May 07, 2021 25.09 25.57 24.57 24.70 9,506,681 +0.17(+0.69%)
May 06, 2021 24.97 25.00 24.22 24.53 7,453,904 -0.33(-1.33%)
May 05, 2021 25.08 25.44 24.81 24.86 7,580,779 -0.16(-0.64%)
May 04, 2021 25.11 25.14 24.44 25.02 5,310,001 -0.30(-1.18%)
May 03, 2021 25.83 25.83 25.27 25.32 5,117,745 -0.38(-1.48%)
Apr 30, 2021 25.90 26.33 25.55 25.70 2,920,600 -0.54(-2.06%)
Apr 29, 2021 26.60 26.64 25.82 26.24 3,484,984 -0.30(-1.13%)
Apr 28, 2021 26.58 26.81 26.30 26.54 4,425,779 +0.17(+0.64%)
Apr 27, 2021 26.63 26.80 26.16 26.37 5,211,384 -0.19(-0.72%)
Apr 26, 2021 26.41 26.60 26.15 26.56 4,695,066 +0.30(+1.16%)
Apr 23, 2021 26.16 26.35 26.02 26.25 4,357,600 +0.27(+1.02%)
Apr 22, 2021 25.91 26.33 25.74 25.99 6,580,332 +0.14(+0.54%)
Apr 21, 2021 25.85 25.94 25.43 25.85 3,715,219 +0.13(+0.51%)
Apr 20, 2021 26.13 26.44 25.58 25.72 3,944,441 -0.40(-1.53%)
Apr 19, 2021 26.34 26.53 25.88 26.12 4,328,005 -0.26(-0.99%)
Apr 16, 2021 26.54 26.59 26.05 26.38 3,951,300 +0.01(+0.04%)
Apr 15, 2021 26.43 26.59 26.12 26.37 3,802,564 +0.05(+0.19%)
Apr 14, 2021 26.05 26.87 26.05 26.32 4,540,352 +0.15(+0.57%)
Apr 13, 2021 26.01 26.40 25.84 26.17 4,147,671 +0.12(+0.46%)
Apr 12, 2021 26.99 27.13 26.02 26.05 5,263,789 -0.94(-3.48%)
Apr 09, 2021 27.46 27.76 26.81 26.99 4,102,500 -0.70(-2.53%)
Apr 08, 2021 27.95 28.13 27.57 27.69 5,306,600 +0.07(+0.25%)
Apr 07, 2021 27.61 28.14 27.55 27.62 4,850,770 -0.19(-0.68%)
Apr 06, 2021 28.00 28.01 27.49 27.81 5,126,617 -0.06(-0.22%)
Apr 05, 2021 27.65 27.89 27.11 27.87 3,378,130 +0.48(+1.75%)
Apr 01, 2021 26.92 27.44 26.92 27.39 5,366,600 +0.73(+2.74%)
Mar 31, 2021 26.57 26.94 26.36 26.66 4,904,196 +0.41(+1.56%)
Mar 30, 2021 26.03 26.50 25.53 26.25 6,001,925 +0.09(+0.34%)
Mar 29, 2021 26.53 26.99 25.86 26.16 5,043,796 -0.43(-1.62%)
Mar 26, 2021 26.36 26.87 25.84 26.59 13,571,900 +0.24(+0.91%)
Mar 25, 2021 25.64 26.71 25.30 26.35 8,834,032 -0.19(-0.72%)
Mar 24, 2021 27.41 27.41 26.52 26.54 7,022,766 -0.81(-2.96%)
Mar 23, 2021 27.48 27.90 27.30 27.35 5,010,504 +0.03(+0.11%)
Mar 22, 2021 27.00 27.50 26.97 27.32 6,494,566 +0.46(+1.71%)
Mar 19, 2021 26.38 27.06 26.29 26.86 6,948,400 +0.52(+1.97%)
Mar 18, 2021 27.95 27.95 26.18 26.34 8,008,062 -1.72(-6.13%)
Mar 17, 2021 27.15 28.22 26.90 28.06 9,970,364 +0.31(+1.12%)
Mar 16, 2021 27.91 28.33 27.04 27.75 8,321,911 -0.21(-0.75%)
Mar 15, 2021 27.35 28.25 27.22 27.96 12,680,798 +0.90(+3.33%)
Mar 12, 2021 25.20 27.38 24.87 27.06 20,091,700 +1.61(+6.33%)
Mar 11, 2021 24.65 25.78 24.60 25.45 8,843,206 +0.97(+3.96%)
Mar 10, 2021 24.92 25.30 24.36 24.48 11,158,308 -0.26(-1.05%)
Mar 09, 2021 24.10 24.84 23.96 24.74 11,326,863 +0.98(+4.12%)
Mar 08, 2021 23.44 23.99 23.34 23.76 7,623,662 +0.28(+1.19%)
Mar 05, 2021 22.96 23.53 22.49 23.48 9,121,200 +0.43(+1.87%)
Mar 04, 2021 22.55 23.31 22.24 23.05 14,857,303 +0.63(+2.81%)
Mar 03, 2021 22.94 23.31 22.37 22.42 13,946,283 -0.53(-2.31%)
Mar 02, 2021 23.38 23.39 22.92 22.95 5,358,388 -0.20(-0.86%)
Mar 01, 2021 22.85 23.53 22.85 23.15 7,610,327 +0.60(+2.68%)
Feb 26, 2021 22.55 23.07 22.35 22.55 9,350,300 -0.09(-0.42%)
Feb 25, 2021 22.71 23.11 22.34 22.64 9,230,332 -0.28(-1.22%)
Feb 24, 2021 22.62 23.04 22.52 22.92 25,889,972 -0.26(-1.12%)
Feb 23, 2021 21.90 23.24 21.63 23.18 12,171,980 +0.68(+3.02%)
Feb 22, 2021 23.20 23.32 22.35 22.50 14,686,750 -0.95(-4.07%)
Feb 19, 2021 23.55 24.15 22.89 23.45 17,762,700 -0.92(-3.75%)
Feb 18, 2021 23.91 24.60 23.72 24.37 9,385,736 +0.27(+1.12%)
Feb 17, 2021 24.17 24.34 23.59 24.10 5,381,287 -0.39(-1.59%)
Feb 16, 2021 24.76 24.84 23.96 24.49 4,433,891 -0.02(-0.08%)
Feb 12, 2021 23.72 24.54 23.50 24.51 4,121,400 +0.81(+3.42%)
Feb 11, 2021 23.98 24.37 23.67 23.70 5,021,452 -0.21(-0.88%)
Feb 10, 2021 24.78 24.78 23.73 23.91 4,514,205 -0.24(-0.99%)
Feb 09, 2021 24.94 25.19 24.13 24.15 6,250,939 -0.67(-2.70%)
Feb 08, 2021 25.09 25.70 24.67 24.82 8,008,764 -0.02(-0.08%)
Feb 05, 2021 23.75 25.01 23.60 24.84 11,863,800 +1.15(+4.85%)
Feb 04, 2021 23.97 24.23 23.55 23.69 3,473,557 -0.23(-0.96%)
Feb 03, 2021 23.28 23.98 23.13 23.92 5,206,598 +0.81(+3.50%)
Feb 02, 2021 22.97 23.17 22.53 23.11 4,209,317 +0.22(+0.96%)
Feb 01, 2021 22.64 23.04 22.31 22.89 3,472,561 +0.26(+1.15%)
Jan 29, 2021 23.26 23.44 22.34 22.63 5,710,800 -0.46(-1.97%)
Jan 28, 2021 23.82 23.87 22.58 23.09 8,304,561 -1.18(-4.84%)
Jan 27, 2021 22.08 24.53 21.86 24.26 16,068,961 +2.06(+9.28%)
Jan 26, 2021 22.04 22.41 21.81 22.20 5,433,132 +0.18(+0.82%)
Jan 25, 2021 22.30 22.47 21.57 22.02 6,575,081 -0.14(-0.63%)
Jan 22, 2021 21.79 22.37 21.78 22.16 4,212,600 +0.22(+1.00%)
Jan 21, 2021 22.18 22.28 21.77 21.94 4,795,986 -0.23(-1.04%)
Jan 20, 2021 22.36 22.50 22.05 22.17 5,845,009 +0.40(+1.84%)
Jan 19, 2021 22.25 22.34 21.68 21.77 6,961,881 -0.31(-1.40%)
Jan 15, 2021 22.72 22.93 22.03 22.08 5,880,600 -0.61(-2.69%)
Jan 14, 2021 22.47 23.16 22.47 22.69 6,969,713 +0.57(+2.58%)
Jan 13, 2021 22.11 23.00 22.05 22.12 14,500,819 -1.49(-6.31%)
Jan 12, 2021 23.41 23.70 23.14 23.61 5,722,920 +0.26(+1.11%)
Jan 11, 2021 22.28 23.81 22.11 23.35 8,836,015 +0.85(+3.78%)
Jan 08, 2021 22.62 22.73 22.23 22.50 5,240,000 -0.06(-0.27%)
Jan 07, 2021 21.78 22.70 21.76 22.56 5,622,894 +0.71(+3.25%)
Jan 06, 2021 22.00 22.10 21.66 21.85 6,253,389 -0.38(-1.71%)
Jan 05, 2021 22.05 22.50 22.05 22.23 4,113,229 +0.18(+0.82%)
Jan 04, 2021 22.38 22.45 21.75 22.05 4,855,949 -0.14(-0.63%)
Dec 31, 2020 22.19 22.19 22.19 5,000,196 -0.41(-1.81%)
Dec 30, 2020 23.10 23.13 22.53 22.60 5,000,196 -0.33(-1.44%)
Dec 29, 2020 23.50 23.71 22.83 22.93 5,616,162 -0.67(-2.84%)
Dec 28, 2020 24.94 25.05 23.53 23.60 6,223,512 -1.05(-4.26%)
Dec 24, 2020 24.89 24.89 24.40 24.65 2,652,800 +0.04(+0.16%)
Dec 23, 2020 24.88 25.16 24.42 24.61 5,991,760 -0.26(-1.05%)
Dec 22, 2020 23.80 25.07 23.78 24.87 13,860,082 +1.32(+5.61%)
Dec 21, 2020 23.16 23.67 23.06 23.55 5,522,513 -0.13(-0.55%)
Dec 18, 2020 23.95 24.08 23.54 23.68 7,270,200 -0.21(-0.88%)
Dec 17, 2020 23.76 24.17 23.71 23.89 6,001,536 +0.37(+1.57%)
Dec 16, 2020 23.16 24.06 23.15 23.52 8,081,669 +0.40(+1.73%)
Dec 15, 2020 23.46 23.94 22.61 23.12 11,118,777 -0.20(-0.86%)
Dec 14, 2020 24.03 24.14 23.18 23.32 18,905,858 +0.83(+3.69%)
Dec 11, 2020 21.16 22.50 21.06 22.49 15,773,400 +1.25(+5.89%)
Dec 10, 2020 20.81 21.33 20.79 21.24 8,193,694 -0.02(-0.09%)
Dec 09, 2020 21.51 21.53 20.82 21.26 8,466,388 -0.33(-1.53%)
Dec 08, 2020 20.42 21.60 20.42 21.59 10,416,111 +1.09(+5.32%)
Dec 07, 2020 20.48 20.74 20.41 20.50 6,182,439 +0.15(+0.74%)
Dec 04, 2020 20.45 20.46 20.18 20.35 7,450,200 +0.12(+0.59%)
Dec 03, 2020 20.27 20.58 20.17 20.23 9,263,489 +0.12(+0.60%)
Dec 02, 2020 20.00 20.22 19.79 20.11 5,995,787 -0.06(-0.30%)
Dec 01, 2020 20.18 20.22 19.84 20.17 6,785,979 +0.20(+1.00%)
Nov 30, 2020 19.94 19.99 19.61 19.97 10,415,484 +0.43(+2.20%)
Nov 27, 2020 19.63 19.94 19.19 19.54 5,179,500 +0.43(+2.25%)
Nov 25, 2020 18.61 19.15 18.38 19.11 6,544,700 +0.66(+3.58%)
Nov 24, 2020 19.09 19.15 18.41 18.45 8,051,757 -0.67(-3.50%)
Nov 23, 2020 19.10 19.21 18.75 19.12 4,784,402 +0.09(+0.47%)
Nov 20, 2020 18.84 19.23 18.75 19.03 5,299,900 +0.11(+0.58%)
Nov 19, 2020 18.41 18.96 18.34 18.92 7,755,321 +0.49(+2.66%)
Nov 18, 2020 18.63 18.76 18.42 18.43 4,704,205 -0.12(-0.65%)
Nov 17, 2020 18.60 18.70 18.34 18.55 8,298,727 -0.14(-0.75%)
Nov 16, 2020 19.10 19.16 18.58 18.69 7,811,467 -0.37(-1.94%)
Nov 13, 2020 18.87 19.20 18.75 19.06 5,596,600 +0.29(+1.55%)
Nov 12, 2020 18.63 18.98 18.62 18.77 6,102,411 -0.05(-0.27%)
Nov 11, 2020 18.67 18.94 18.63 18.82 5,118,195 +0.35(+1.89%)
Nov 10, 2020 18.67 18.67 18.01 18.47 8,119,634 -0.28(-1.49%)
Nov 09, 2020 19.37 20.08 18.75 18.75 9,302,921 -0.39(-2.06%)
Nov 06, 2020 19.44 19.80 18.97 19.14 8,683,300 -0.98(-4.85%)
Nov 05, 2020 19.00 20.18 18.94 20.12 12,203,970 +1.57(+8.46%)
Nov 04, 2020 18.60 18.99 18.45 18.55 8,439,603 +0.35(+1.92%)
Nov 03, 2020 18.08 18.38 18.03 18.20 5,375,261 +0.23(+1.28%)
Nov 02, 2020 18.33 18.33 17.66 17.97 7,161,798 -0.29(-1.59%)
Oct 30, 2020 18.50 18.55 17.71 18.26 7,511,100 -0.49(-2.61%)
Oct 29, 2020 18.73 18.98 18.58 18.75 3,123,713 +0.14(+0.75%)
Oct 28, 2020 18.86 18.86 18.36 18.61 3,635,651 -0.42(-2.21%)
Oct 27, 2020 19.28 19.42 19.01 19.03 3,286,952 -0.10(-0.52%)
Oct 26, 2020 19.60 19.85 19.00 19.13 3,485,989 -0.59(-2.99%)
Oct 23, 2020 20.19 20.19 19.55 19.72 3,109,200 -0.48(-2.38%)
Oct 22, 2020 19.94 20.23 19.75 20.20 3,587,308 +0.22(+1.10%)
Oct 21, 2020 19.97 20.17 19.78 19.98 3,303,366 +0.20(+1.01%)
Oct 20, 2020 20.00 20.13 19.65 19.78 3,037,401 -0.11(-0.55%)
Oct 19, 2020 20.55 20.70 19.85 19.89 3,648,733 -0.43(-2.12%)
Oct 16, 2020 20.18 20.59 20.06 20.32 3,824,000 +0.18(+0.89%)
Oct 15, 2020 19.68 20.18 19.55 20.14 4,279,897 +0.30(+1.51%)
Oct 14, 2020 20.38 20.40 19.70 19.84 3,609,443 -0.50(-2.46%)
Oct 13, 2020 20.10 20.45 20.10 20.34 2,885,729 +0.31(+1.55%)
Oct 12, 2020 20.72 20.72 20.01 20.03 4,330,532 -0.36(-1.77%)
Oct 09, 2020 19.93 20.48 19.85 20.39 5,279,200 +0.72(+3.66%)
Oct 08, 2020 19.79 19.84 19.35 19.67 6,575,264 +0.01(+0.05%)
Oct 07, 2020 19.49 19.77 19.11 19.66 4,734,343 +0.38(+1.97%)
Oct 06, 2020 19.50 19.90 19.17 19.28 6,540,966 -0.23(-1.18%)
Oct 05, 2020 19.35 19.60 19.23 19.51 3,936,407 +0.33(+1.72%)
Oct 02, 2020 19.17 19.48 18.98 19.18 3,323,400 -0.30(-1.54%)
Oct 01, 2020 19.39 19.76 19.39 19.48 3,309,101 +0.22(+1.14%)
Sep 30, 2020 19.06 19.53 19.01 19.26 3,730,462 +0.13(+0.68%)
Sep 29, 2020 19.32 19.42 19.08 19.13 3,881,981 -0.15(-0.78%)
Sep 28, 2020 19.46 19.49 19.09 19.28 3,519,754 +0.13(+0.68%)
Sep 25, 2020 19.11 19.30 18.87 19.15 4,098,500 +0.37(+1.97%)
Sep 24, 2020 19.05 19.13 18.60 18.78 4,594,776 -0.40(-2.09%)
Sep 23, 2020 19.59 19.70 19.15 19.18 3,983,132 -0.35(-1.79%)
Sep 22, 2020 19.38 19.57 18.99 19.53 4,409,654 +0.30(+1.56%)
Sep 21, 2020 19.00 19.24 18.73 19.23 4,573,685 -0.05(-0.26%)
Sep 18, 2020 19.58 19.64 18.84 19.28 10,694,900 -0.22(-1.13%)
Sep 17, 2020 19.68 19.96 19.42 19.50 6,783,485 -0.72(-3.56%)
Sep 16, 2020 20.43 20.86 20.15 20.22 4,678,884 -0.13(-0.64%)
Sep 15, 2020 20.28 20.54 20.18 20.35 4,178,647 +0.17(+0.84%)
Sep 14, 2020 20.00 20.31 19.92 20.18 3,668,014 +0.33(+1.66%)
Sep 11, 2020 19.89 20.21 19.45 19.85 4,039,700 +0.09(+0.46%)
Sep 10, 2020 20.40 20.72 19.75 19.76 4,152,962 -0.59(-2.90%)
Sep 09, 2020 20.31 20.54 20.05 20.35 4,320,666 +0.47(+2.36%)
Sep 08, 2020 19.22 20.20 19.15 19.88 5,725,977 +0.13(+0.66%)
Sep 04, 2020 20.24 20.52 19.11 19.75 6,896,300 -0.82(-3.99%)
Sep 03, 2020 21.34 21.58 20.28 20.57 8,288,028 -1.18(-5.43%)
Sep 02, 2020 21.38 21.78 21.07 21.75 6,918,721 +0.43(+2.02%)
Sep 01, 2020 21.37 21.41 21.03 21.32 4,774,601 +0.15(+0.71%)
Aug 31, 2020 20.90 21.36 20.76 21.17 6,462,721 +0.45(+2.17%)
Aug 28, 2020 20.50 21.06 20.50 20.72 4,381,300 +0.41(+2.02%)
Aug 27, 2020 20.63 20.66 20.13 20.31 4,046,509 -0.26(-1.26%)
Aug 26, 2020 20.20 20.75 20.20 20.57 4,514,083 +0.43(+2.14%)
Aug 25, 2020 20.04 20.30 19.95 20.14 3,934,328 -0.07(-0.35%)
Aug 24, 2020 20.20 20.36 19.85 20.21 4,534,088 +0.09(+0.45%)
Aug 21, 2020 20.10 20.20 19.78 20.12 4,560,000 -0.04(-0.20%)
Aug 20, 2020 20.00 20.22 19.82 20.16 4,331,522 +0.02(+0.10%)
Aug 19, 2020 20.42 20.54 20.06 20.14 6,030,264 -0.34(-1.66%)
Aug 18, 2020 21.04 21.10 20.12 20.48 9,689,235 +0.56(+2.81%)
Aug 17, 2020 19.70 20.19 19.62 19.92 6,796,001 +0.42(+2.15%)
Aug 14, 2020 19.63 19.80 19.32 19.50 5,130,400 -0.13(-0.66%)
Aug 13, 2020 19.75 19.88 19.56 19.63 4,165,964 +0.04(+0.20%)
Aug 12, 2020 19.94 20.19 19.56 19.59 7,897,739 -0.07(-0.36%)
Aug 11, 2020 19.85 20.25 19.60 19.66 11,492,134 -0.26(-1.31%)
Aug 10, 2020 20.97 20.99 19.43 19.92 11,798,404 -0.77(-3.72%)
Aug 07, 2020 22.01 22.20 20.52 20.69 22,826,300 -2.58(-11.09%)
Aug 06, 2020 23.40 23.50 22.80 23.27 12,893,395 +0.05(+0.22%)
Aug 05, 2020 23.41 23.64 22.83 23.22 6,626,565 -0.01(-0.04%)
Aug 04, 2020 23.28 23.35 22.74 23.23 7,191,501 +0.07(+0.30%)
Aug 03, 2020 22.95 23.31 22.76 23.16 4,404,884 +0.41(+1.80%)
Jul 31, 2020 22.08 22.78 21.81 22.75 5,524,000 +0.36(+1.61%)
Jul 30, 2020 22.28 22.49 21.82 22.39 2,209,666 -0.17(-0.75%)
Jul 29, 2020 22.46 22.69 22.21 22.56 2,697,226 +0.29(+1.30%)
Jul 28, 2020 21.67 22.77 21.63 22.27 5,869,089 +0.72(+3.34%)
Jul 27, 2020 21.33 21.65 21.06 21.55 3,792,068 +0.20(+0.94%)
Jul 24, 2020 21.65 21.72 21.16 21.35 3,985,600 -0.49(-2.24%)
Jul 23, 2020 22.14 22.45 21.75 21.84 3,179,375 -0.31(-1.40%)
Jul 22, 2020 22.41 22.64 21.91 22.15 5,982,577 -0.27(-1.20%)
Jul 21, 2020 23.15 23.15 22.33 22.42 5,529,076 -0.47(-2.05%)
Jul 20, 2020 21.70 22.94 21.61 22.89 10,952,213 +2.06(+9.89%)
Jul 17, 2020 20.90 20.92 20.34 20.83 2,941,000 +0.17(+0.82%)
Jul 16, 2020 20.63 20.67 20.21 20.66 3,900,570 -0.19(-0.91%)
Jul 15, 2020 20.48 20.88 20.13 20.85 6,444,994 +0.56(+2.76%)
Jul 14, 2020 20.34 20.34 19.62 20.29 7,594,938 +0.03(+0.15%)
Jul 13, 2020 22.14 22.17 20.22 20.26 10,284,098 -1.85(-8.37%)
Jul 10, 2020 22.42 22.44 22.09 22.11 4,059,000 -0.29(-1.29%)
Jul 09, 2020 22.84 22.90 22.24 22.40 4,193,586 -0.34(-1.50%)
Jul 08, 2020 22.74 22.75 22.31 22.74 4,568,175 +0.30(+1.34%)
Jul 07, 2020 22.35 22.84 22.15 22.44 6,590,495 +0.02(+0.09%)
Jul 06, 2020 22.00 22.47 21.76 22.42 7,832,566 +0.77(+3.56%)
Jul 02, 2020 22.12 22.19 21.55 21.65 7,624,400 -0.13(-0.60%)
Jul 01, 2020 21.76 21.85 21.41 21.78 9,791,264 +0.01(+0.05%)
Jun 30, 2020 21.39 21.82 21.27 21.77 5,695,661 +0.48(+2.25%)
Jun 29, 2020 21.46 21.48 20.58 21.29 6,968,268 -0.18(-0.84%)
Jun 26, 2020 22.20 22.21 21.34 21.47 8,855,800 -0.69(-3.11%)
Jun 25, 2020 22.65 22.70 21.87 22.16 9,028,969 -0.48(-2.12%)
Jun 24, 2020 23.61 23.82 22.36 22.64 8,908,247 -1.01(-4.27%)
Jun 23, 2020 23.75 24.14 23.46 23.65 12,340,934 +0.14(+0.60%)
Jun 22, 2020 23.46 23.64 23.31 23.51 8,027,301 +0.21(+0.90%)
Jun 19, 2020 23.15 23.40 22.94 23.30 9,171,200 +0.30(+1.30%)
Jun 18, 2020 22.31 23.15 22.31 23.00 5,721,541 +0.29(+1.28%)
Jun 17, 2020 22.70 22.79 22.27 22.71 5,640,247 +0.16(+0.71%)
Jun 16, 2020 22.00 22.67 21.72 22.55 8,442,421 +1.03(+4.79%)
Jun 15, 2020 20.84 21.59 20.71 21.52 4,151,075 +0.49(+2.33%)
Jun 12, 2020 21.04 21.28 20.55 21.03 5,346,200 +0.61(+2.99%)
Jun 11, 2020 21.37 21.58 20.35 20.42 6,850,742 -1.56(-7.10%)
Jun 10, 2020 22.04 22.41 21.88 21.98 6,161,586 +0.05(+0.23%)
Jun 09, 2020 22.16 22.30 21.77 21.93 5,544,341 -0.61(-2.71%)
Jun 08, 2020 22.00 22.68 21.91 22.54 5,777,491 +0.56(+2.55%)
Jun 05, 2020 23.10 23.44 21.68 21.98 9,469,600 -1.30(-5.58%)
Jun 04, 2020 23.54 23.82 22.86 23.28 6,101,539 -0.27(-1.15%)
Jun 03, 2020 23.27 23.60 22.80 23.55 7,266,509 +0.28(+1.20%)
Jun 02, 2020 23.55 23.64 22.61 23.27 6,434,834 -0.27(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.