Dropbox Inc (DBX)

NASDAQ


Symbol	Exchange	Currency
DBX	NASDAQ	USD	Real-time
0SGO	London	USD	Real-time
1Q5	Frankfurt	EUR	Delayed
DBX	Vienna	EUR	Real-time
DBX-RM	Moscow	RUB	Real-time

Currency in USD

Disclaimer

28.08

-0.04(-0.14%)

Closed29/11

After Hours

28.080.00(0.00%)

29/11

Day's Range

28.07

28.67

52 wk Range

18.71

28.69

DBX Historical Data

Get free historical data for DBX. You'll find the closing price, open, high, low, change and %change of the Dropbox Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/30/2023 - 11/30/2023

Date	Price	Open	High	Low	Vol.	Change %
11/29/2023	28.08	28.29	28.67	28.07	2.63M	-0.14%
11/28/2023	28.12	28.33	28.43	28.06	2.47M	-0.81%
11/27/2023	28.35	28.40	28.69	28.25	2.76M	-0.63%
11/24/2023	28.53	28.15	28.62	28.15	1.32M	+1.35%
11/22/2023	28.15	28.10	28.43	27.99	2.48M	+0.79%
11/21/2023	27.93	27.70	28.24	27.66	3.09M	+0.83%
11/20/2023	27.70	27.12	27.78	27.05	3.12M	+2.06%
11/17/2023	27.14	26.54	27.14	26.39	3.42M	+2.57%
11/16/2023	26.46	27.00	27.18	26.25	5.03M	-3.92%
11/15/2023	27.54	27.50	27.83	27.44	3.33M	+0.51%
11/14/2023	27.40	27.45	27.54	27.03	2.85M	+1.37%
11/13/2023	27.03	26.49	27.18	26.33	3.65M	+1.58%
11/10/2023	26.61	26.14	26.61	25.90	3.45M	+1.37%
11/09/2023	26.25	26.23	26.67	25.99	3.45M	+0.46%
11/08/2023	26.13	25.89	26.38	25.79	3.43M	+0.93%
11/07/2023	25.89	25.87	26.50	25.83	4.18M	+0.47%
11/06/2023	25.77	25.98	26.04	25.32	2.89M	-0.88%
11/03/2023	26.00	25.38	26.04	24.28	7.25M	-1.63%
11/02/2023	26.43	26.50	26.68	26.19	3.48M	+1.03%
11/01/2023	26.16	26.37	26.52	25.90	2.55M	-0.53%
10/31/2023	26.30	26.14	26.52	26.03	2.80M	+0.73%
10/30/2023	26.11	26.09	26.24	25.91	2.29M	+0.66%

Highest

28.69

Change %

8.25

Average

27.00

Difference

4.41

Lowest

24.28

Markets

US 30

35,643.00

+212.6

+0.60%

US 500

4,564.60

+14.0

+0.31%

Dow Jones

35,430.42

+13.44

+0.04%

S&P 500

4,550.58

-4.31

-0.09%

Nasdaq

14,258.49

-23.27

-0.16%

S&P 500 VIX

13.06

+0.08

+0.62%

Dollar Index

103.087

+0.411

+0.40%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
AMD	123.85	+1.51%	37.40M
AMZN	146.32	-0.48%	34.32M
NVDA	481.40	+0.67%	33.21M
AAPL	189.37	-0.54%	32.00M
MSFT	378.85	-1.01%	20.98M
META	332.20	-2.00%	15.60M

Name	Last	Chg. %	Vol.
NTAP	89.54	+14.63%	7.78M
WDAY	263.49	+11.02%	9.03M
CRWD	234.44	+10.40%	12.43M
GM	31.59	+9.35%	72.32M
SCHW	59.62	+6.83%	15.38M
HPE	16.54	+6.57%	17.31M
ILMN	101.57	+5.21%	3.31M

Name	Last	Chg. %	Vol.
CI	262.86	-8.12%	7.52M
HUM	482.26	-5.52%	4.85M
LVS	45.33	-4.89%	28.11M
HRL	30.48	-4.60%	8.42M
HES	139.61	-4.11%	12.04M
CVS	66.91	-3.48%	8.79M
CNC	70.49	-3.39%	6.19M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
NVDA	481.40	+0.67%	33.21M
GME	16.25	+20.46%	60.65M
CRM	230.38	+2.43%	9.81M
BABA	74.68	-2.68%	30.73M

Popular Searches

Please try another search

Dropbox Inc (DBX)

DBX Historical Data

Trending Stocks