The closing price for Dropbox (DBX) in 2018 was $20.43, on December 31, 2018. It was down 29.6% for the year. The latest price is $28.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $20.97 | $21.18 | $20.10 | $20.43 | 3,862,627 |
December 28 2018 | $20.94 | $21.15 | $20.28 | $20.79 | 2,171,256 |
December 27 2018 | $20.44 | $20.91 | $20.07 | $20.87 | 1,600,929 |
December 26 2018 | $19.99 | $20.77 | $19.66 | $20.76 | 3,460,515 |
December 24 2018 | $18.55 | $20.03 | $18.50 | $19.75 | 2,187,805 |
December 21 2018 | $20.64 | $20.79 | $18.77 | $19.38 | 7,083,364 |
December 20 2018 | $21.41 | $21.58 | $19.70 | $20.37 | 5,135,448 |
December 19 2018 | $21.46 | $22.00 | $21.23 | $21.56 | 3,499,963 |
December 18 2018 | $21.93 | $22.23 | $21.19 | $21.46 | 3,845,312 |
December 17 2018 | $22.34 | $22.38 | $21.39 | $21.76 | 3,291,159 |
December 14 2018 | $22.66 | $23.45 | $22.50 | $22.60 | 1,991,002 |
December 13 2018 | $22.91 | $23.39 | $22.74 | $23.19 | 2,102,093 |
December 12 2018 | $22.92 | $23.37 | $22.77 | $22.81 | 1,742,468 |
December 11 2018 | $22.52 | $23.28 | $22.25 | $22.57 | 2,892,567 |
December 10 2018 | $21.39 | $22.33 | $21.35 | $22.01 | 2,801,005 |
December 07 2018 | $22.18 | $22.60 | $21.16 | $21.51 | 3,077,441 |
December 06 2018 | $21.86 | $22.61 | $21.47 | $22.42 | 3,416,205 |
December 04 2018 | $23.36 | $23.70 | $22.35 | $22.42 | 2,562,465 |
December 03 2018 | $23.90 | $24.00 | $23.43 | $23.77 | 3,843,362 |
November 30 2018 | $24.27 | $24.27 | $22.71 | $23.39 | 9,758,360 |
November 29 2018 | $23.88 | $24.64 | $23.53 | $24.46 | 3,591,233 |
November 28 2018 | $23.43 | $24.24 | $23.00 | $24.19 | 5,568,513 |
November 27 2018 | $23.09 | $23.40 | $22.57 | $23.04 | 3,636,385 |
November 26 2018 | $22.51 | $23.69 | $22.51 | $23.66 | 4,483,892 |
November 23 2018 | $21.54 | $22.44 | $21.50 | $22.35 | 1,111,825 |
Daily pricing data for Dropbox dates back to 3/23/2018, and may be incomplete.
