Mail

RACE - Ferrari N.V.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	143.15	144.23	142.90	144.09	144.09	242,426
May 23, 2019	142.40	142.56	140.99	142.33	142.33	410,100
May 22, 2019	142.71	143.70	142.46	142.87	142.87	350,300
May 21, 2019	142.81	143.98	142.00	143.86	143.86	447,600
May 20, 2019	141.68	142.24	140.57	141.54	141.54	657,000
May 17, 2019	142.94	143.95	142.05	142.38	142.38	262,600
May 16, 2019	143.04	144.62	142.75	143.66	143.66	1,008,900
May 15, 2019	138.77	144.54	138.44	143.64	143.64	528,400
May 14, 2019	140.56	142.15	140.32	140.94	140.94	958,100
May 13, 2019	137.77	139.04	137.37	138.68	138.68	288,900
May 10, 2019	141.43	142.03	139.51	141.33	141.33	1,197,200
May 09, 2019	141.31	142.04	139.44	141.16	141.16	772,600
May 08, 2019	138.51	142.15	138.12	141.04	141.04	1,554,100
May 07, 2019	138.31	139.07	136.75	137.70	137.70	862,200
May 06, 2019	130.25	133.13	129.46	132.33	132.33	837,900
May 03, 2019	133.93	135.11	133.93	134.14	134.14	264,900
May 02, 2019	134.82	135.30	133.70	134.73	134.73	304,300
May 01, 2019	136.14	136.31	134.45	134.60	134.60	165,100
Apr 30, 2019	136.04	136.18	134.90	136.03	136.03	210,500
Apr 29, 2019	134.57	136.01	134.15	135.52	135.52	691,500
Apr 26, 2019	134.77	135.50	134.47	135.40	135.40	273,100
Apr 25, 2019	135.49	136.19	135.01	135.56	135.56	237,200
Apr 24, 2019	137.27	137.75	136.45	136.48	136.48	450,000
Apr 23, 2019	137.65	139.42	137.45	138.96	138.96	622,600
Apr 23, 2019	1.159 Dividend
Apr 22, 2019	139.91	140.96	139.38	139.65	138.49	581,500
Apr 18, 2019	137.34	140.32	137.24	139.91	138.75	534,900
Apr 17, 2019	136.89	138.24	136.50	137.69	136.55	484,100
Apr 16, 2019	136.05	138.35	135.96	138.09	136.94	325,100
Apr 15, 2019	138.00	138.00	136.01	137.03	135.89	270,400
Apr 12, 2019	138.86	139.07	138.18	138.57	137.42	292,200
Apr 11, 2019	136.91	137.36	136.49	137.26	136.12	189,100
Apr 10, 2019	135.81	137.13	135.59	136.51	135.38	207,500
Apr 09, 2019	136.28	136.82	135.79	136.44	135.31	184,800
Apr 08, 2019	137.12	137.35	136.38	137.13	135.99	516,600
Apr 05, 2019	137.49	138.00	136.51	136.94	135.80	255,400
Apr 04, 2019	136.81	136.95	135.76	136.47	135.34	347,300
Apr 03, 2019	136.65	137.26	136.00	136.18	135.05	243,000
Apr 02, 2019	135.17	136.33	134.83	135.97	134.84	282,000
Apr 01, 2019	135.74	136.67	134.70	135.05	133.93	554,200
Mar 29, 2019	133.79	134.74	133.21	133.80	132.69	344,200
Mar 28, 2019	132.97	133.64	132.23	133.05	131.95	354,900
Mar 27, 2019	133.89	134.53	132.24	132.78	131.68	386,100
Mar 26, 2019	132.00	133.34	131.76	132.96	131.86	305,500
Mar 25, 2019	129.92	131.29	129.18	131.12	130.03	232,900
Mar 22, 2019	131.05	131.34	128.50	128.65	127.58	411,900
Mar 21, 2019	131.88	132.62	131.59	132.39	131.29	167,500
Mar 20, 2019	132.89	132.89	131.00	131.75	130.66	306,500
Mar 19, 2019	132.43	132.70	131.46	131.61	130.52	213,000
Mar 18, 2019	131.66	132.46	131.45	132.28	131.18	221,100
Mar 15, 2019	132.00	132.20	131.62	131.78	130.69	252,900
Mar 14, 2019	130.66	131.25	129.86	131.19	130.10	261,200
Mar 13, 2019	130.73	130.88	129.08	130.05	128.97	440,500
Mar 12, 2019	130.23	130.71	129.82	130.19	129.11	170,300
Mar 11, 2019	128.72	130.88	128.53	130.76	129.67	328,900
Mar 08, 2019	127.01	128.99	126.82	128.88	127.81	250,800
Mar 07, 2019	128.49	129.06	127.25	128.32	127.26	463,000
Mar 06, 2019	130.44	130.61	129.27	130.11	129.03	272,900
Mar 05, 2019	130.51	131.85	130.39	131.76	130.67	239,500
Mar 04, 2019	131.80	132.16	130.03	130.80	129.71	412,000
Mar 01, 2019	130.29	131.92	129.92	131.80	130.71	452,000
Feb 28, 2019	128.13	128.86	128.03	128.26	127.20	261,600
Feb 27, 2019	128.59	129.11	127.72	128.67	127.60	271,600
Feb 26, 2019	128.07	129.73	128.03	129.05	127.98	275,300
Feb 25, 2019	127.13	128.27	126.77	128.04	126.98	441,900
Feb 22, 2019	126.25	126.59	125.65	126.03	124.98	325,600
Feb 21, 2019	125.60	126.73	125.53	126.30	125.25	188,200
Feb 20, 2019	126.32	126.74	125.57	125.77	124.73	221,400
Feb 19, 2019	125.74	126.91	125.73	126.37	125.32	155,100
Feb 15, 2019	125.68	126.40	125.30	125.98	124.93	430,000
Feb 14, 2019	124.50	125.51	124.16	125.06	124.02	313,700
Feb 13, 2019	125.81	126.15	124.96	125.25	124.21	320,300
Feb 12, 2019	124.10	126.68	124.10	126.44	125.39	745,200
Feb 11, 2019	123.26	123.97	123.23	123.50	122.48	332,800
Feb 08, 2019	123.20	124.32	122.78	124.28	123.25	396,600
Feb 07, 2019	123.37	124.78	123.03	124.59	123.56	385,500
Feb 06, 2019	127.03	127.65	126.75	126.96	125.91	191,400
Feb 05, 2019	127.97	128.17	127.02	127.28	126.22	464,400
Feb 04, 2019	126.01	127.22	125.79	127.22	126.16	415,500
Feb 01, 2019	126.07	127.55	125.86	127.13	126.07	1,079,100
Jan 31, 2019	116.04	127.07	116.04	126.30	125.25	2,257,500
Jan 30, 2019	110.81	112.94	110.41	112.69	111.75	707,300
Jan 29, 2019	110.79	111.04	109.77	110.55	109.63	437,600
Jan 28, 2019	110.11	110.45	108.84	110.42	109.50	329,000
Jan 25, 2019	111.97	112.19	111.05	111.24	110.32	339,300
Jan 24, 2019	110.95	112.47	110.78	112.39	111.46	303,100
Jan 23, 2019	111.21	111.63	109.49	110.20	109.29	340,100
Jan 22, 2019	112.23	112.61	110.59	111.69	110.76	276,200
Jan 18, 2019	114.26	114.48	112.72	113.29	112.35	372,300
Jan 17, 2019	113.56	114.74	112.96	113.71	112.77	278,900
Jan 16, 2019	111.90	113.92	111.81	113.13	112.19	329,800
Jan 15, 2019	112.55	112.84	111.40	112.37	111.44	327,100
Jan 14, 2019	110.61	111.39	110.12	110.88	109.96	225,800
Jan 11, 2019	111.74	111.75	110.41	110.84	109.92	250,600
Jan 10, 2019	109.87	111.29	109.41	110.79	109.87	298,400
Jan 09, 2019	112.16	113.04	111.14	111.19	110.27	490,600
Jan 08, 2019	107.62	109.25	107.40	108.58	107.68	762,200
Jan 07, 2019	103.32	105.73	102.95	104.48	103.61	427,500
Jan 04, 2019	100.23	102.78	99.26	102.23	101.38	524,200
Jan 03, 2019	98.85	98.89	96.62	96.98	96.18	450,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...