Dropbox More Historical Data - 1Q5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Dropbox Inc (1Q5)
Dropbox Inc (1Q5) Historical

1Q5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	22.10	0.10	0.45%	21.98	22.10	21.98	342
Sep 19 2024	22.00	-0.11	-0.50%	22.40	22.40	22.00	470
Sep 18 2024	22.11	-0.09	-0.41%	22.03	22.11	22.03	205
Sep 17 2024	22.20	-0.14	-0.63%	22.24	22.47	22.19	397
Sep 16 2024	22.34	0.08	0.36%	21.96	22.34	21.96	1,228
Sep 13 2024	22.26	0.28	1.27%	21.82	22.26	21.82	204
Sep 12 2024	21.98	0.47	2.19%	21.77	21.98	21.77	12
Sep 11 2024	21.51	0.14	0.66%	21.13	21.51	21.06	1,167
Sep 10 2024	21.37	0.19	0.90%	21.34	21.37	21.32	219
Sep 09 2024	21.18	0.24	1.15%	20.84	21.18	20.64	360
Sep 06 2024	20.94	-0.32	-1.51%	21.25	21.25	20.94	818
Sep 05 2024	21.26	-0.35	-1.62%	21.35	21.35	21.26	151
Sep 04 2024	21.61	-0.57	-2.57%	21.50	21.62	21.39	1,704
Sep 03 2024	22.18	-0.44	-1.95%	22.60	22.60	22.18	409
Sep 02 2024	22.62	-0.19	-0.83%	22.76	22.88	22.62	224
Aug 30 2024	22.81	0.16	0.71%	22.63	22.81	22.63	525
Aug 29 2024	22.65	0.80	3.66%	22.00	22.65	22.00	2,060
Aug 28 2024	21.85	-0.02	-0.09%	21.82	21.99	21.82	288
Aug 27 2024	21.87	0.05	0.23%	21.82	21.87	21.70	443
Aug 26 2024	21.82	0.07	0.32%	21.89	21.89	21.63	380
Aug 23 2024	21.75	-0.01	-0.05%	21.77	21.77	21.51	286
Aug 22 2024	21.76	0.04	0.18%	22.03	22.03	21.76	32
Aug 21 2024	21.72	0.45	2.12%	21.12	21.72	21.12	75
Aug 20 2024	21.27	0.13	0.61%	21.39	21.39	21.17	491
Aug 19 2024	21.14	0.29	1.39%	20.57	21.23	20.57	1,167
Aug 16 2024	20.85	0.06	0.29%	20.85	20.85	20.85	285
Aug 15 2024	20.79	0.35	1.71%	20.61	20.79	20.61	512
Aug 14 2024	20.44	0.00	0.00%	20.44	20.44	20.44	0.00
Aug 13 2024	20.44	0.29	1.44%	20.03	20.65	20.03	862
Aug 12 2024	20.15	-0.25	-1.23%	20.15	20.15	20.15	50
Aug 09 2024	20.40	0.45	2.28%	20.40	20.40	20.40	700
Aug 08 2024	19.945	-0.09	-0.42%	19.665	19.945	19.665	557
Aug 07 2024	20.03	0.09	0.43%	19.69	20.03	19.69	238
Aug 06 2024	19.945	0.16	0.81%	19.84	19.945	19.83	784
Aug 05 2024	19.785	-0.92	-4.42%	19.47	20.05	19.245	726
Aug 02 2024	20.70	-0.76	-3.54%	21.02	21.07	20.66	879
Aug 01 2024	21.46	-0.94	-4.20%	22.42	22.42	21.46	627
Jul 31 2024	22.40	0.06	0.27%	22.85	22.87	22.30	704
Jul 30 2024	22.34	-0.01	-0.04%	22.12	22.47	22.12	964
Jul 29 2024	22.35	0.23	1.04%	22.26	22.43	22.17	1,170
Jul 26 2024	22.12	-0.03	-0.14%	22.39	22.42	22.12	743
Jul 25 2024	22.15	0.55	2.55%	21.63	22.19	21.60	1,269
Jul 24 2024	21.60	-0.16	-0.74%	21.74	21.74	21.59	1,333
Jul 23 2024	21.76	0.43	2.02%	21.18	21.81	21.18	1,058
Jul 22 2024	21.33	0.08	0.38%	21.28	21.59	21.16	389
Jul 19 2024	21.25	-0.25	-1.16%	21.25	21.25	21.25	18
Jul 18 2024	21.50	0.26	1.22%	21.31	21.50	21.30	1,193
Jul 17 2024	21.24	0.24	1.14%	20.91	21.24	20.91	1,101
Jul 16 2024	21.00	0.15	0.72%	20.78	21.00	20.78	520
Jul 15 2024	20.85	-0.05	-0.24%	20.89	21.06	20.85	1,506
Jul 12 2024	20.90	0.52	2.55%	20.50	20.90	20.41	2,056
Jul 11 2024	20.38	0.10	0.49%	20.03	20.38	20.02	542
Jul 10 2024	20.28	-0.15	-0.73%	20.28	20.28	20.28	20
Jul 09 2024	20.43	-0.15	-0.73%	20.47	20.64	20.32	1,277
Jul 08 2024	20.58	-0.04	-0.19%	20.73	20.73	20.47	81
Jul 05 2024	20.62	-0.30	-1.43%	20.84	20.93	20.62	294
Jul 04 2024	20.92	0.01	0.05%	20.92	20.92	20.92	100
Jul 03 2024	20.91	0.08	0.38%	20.80	20.91	20.80	764
Jul 02 2024	20.83	0.00	0.00%	20.80	21.00	20.78	398
Jul 01 2024	20.83	-0.10	-0.48%	21.16	21.16	20.83	436
Jun 28 2024	20.93	0.19	0.92%	21.15	21.15	20.82	867
Jun 27 2024	20.74	0.36	1.77%	20.24	20.74	20.24	844
Jun 26 2024	20.38	-0.07	-0.34%	20.66	20.66	20.38	440
Jun 25 2024	20.45	-0.05	-0.24%	20.20	20.45	20.20	371
Jun 24 2024	20.50	-0.02	-0.10%	20.82	20.82	20.50	1,110

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions