DBX: Dropbox, Inc.

As of Friday, April 19th, 2024

$ 22.98

+0.22 +0.97%

Open: 22.91
High: 23.19
Low: 22.66
Volume: 3,336,326
Previous Close on Thursday, April 18th, 2024

$ 22.76

-0.04 -0.18%

Open: 22.86
High: 22.97
Low: 22.64
Volume: 3,529,275
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 22.91 23.19 22.66 22.98 3,336,326 +0.22 +0.97
2024-04-18 22.86 22.97 22.64 22.76 3,529,275 -0.04 -0.18
2024-04-17 23.02 23.32 22.80 22.80 3,073,097 -0.14 -0.61
2024-04-16 22.92 23.08 22.72 22.94 2,645,386 +0.02 +0.09
2024-04-15 23.09 23.44 22.88 22.92 3,213,121 -0.07 -0.30
2024-04-12 23.33 23.34 22.96 22.99 3,123,057 -0.50 -2.13
2024-04-11 23.54 23.64 23.32 23.49 2,500,516 +0.13 +0.56
2024-04-10 23.00 23.39 22.97 23.36 2,681,528 +0.04 +0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.44
On 2024-04-15
22.64
On 2024-04-18
-0.01 -0.04 23.44
On 2024-04-15
22.64
On 2024-04-18
-3.41 22.88
10D 23.64
On 2024-04-11
22.64
On 2024-04-18
-0.29 -1.25 23.64
On 2024-04-11
22.64
On 2024-04-18
-4.23 23.08
20D 24.67
On 2024-03-26
22.64
On 2024-04-18
-1.42 -5.82 24.67
On 2024-03-26
22.64
On 2024-04-18
-8.21 23.54
WTD 23.44
On 2024-04-15
22.64
On 2024-04-18
-0.01 -0.04 23.44
On 2024-04-15
22.64
On 2024-04-18
-3.41 22.88
MTD 24.42
On 2024-04-01
22.64
On 2024-04-18
-1.32 -5.43 24.42
On 2024-04-01
22.64
On 2024-04-18
-7.29 23.27
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54