Mail

RACE - Ferrari N.V.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	152.74	153.03	151.42	152.08	152.08	690,400
Sep 19, 2019	154.48	154.81	153.62	153.62	153.62	256,800
Sep 18, 2019	153.85	154.99	153.02	154.78	154.78	602,700
Sep 17, 2019	151.65	154.13	151.50	153.96	153.96	447,900
Sep 16, 2019	151.50	152.06	150.70	150.96	150.96	452,700
Sep 13, 2019	154.03	154.30	152.58	152.60	152.60	565,600
Sep 12, 2019	152.55	155.39	152.39	154.44	154.44	569,600
Sep 11, 2019	152.75	153.88	151.05	151.55	151.55	750,800
Sep 10, 2019	154.20	154.69	149.63	151.04	151.04	1,652,300
Sep 09, 2019	164.48	164.48	160.39	160.74	160.74	418,800
Sep 06, 2019	163.95	164.38	162.90	163.11	163.11	279,000
Sep 05, 2019	163.05	163.35	161.48	161.88	161.88	411,700
Sep 04, 2019	160.50	161.20	159.84	159.99	159.99	454,000
Sep 03, 2019	158.71	159.29	157.62	158.01	158.01	397,400
Aug 30, 2019	158.34	159.34	157.01	157.75	157.75	353,100
Aug 29, 2019	159.34	159.52	158.17	158.22	158.22	298,900
Aug 28, 2019	157.54	158.98	156.45	157.65	157.65	512,000
Aug 27, 2019	159.72	161.05	159.26	160.39	160.39	385,900
Aug 26, 2019	155.98	156.96	154.53	156.60	156.60	490,000
Aug 23, 2019	154.01	155.65	152.92	153.22	153.22	731,700
Aug 22, 2019	156.05	156.20	154.45	155.11	155.11	191,900
Aug 21, 2019	157.22	157.61	156.35	156.49	156.49	455,100
Aug 20, 2019	155.07	155.82	154.53	155.03	155.03	655,800
Aug 19, 2019	157.00	157.45	156.13	156.18	156.18	332,400
Aug 16, 2019	154.13	156.69	154.13	155.83	155.83	447,700
Aug 15, 2019	155.71	156.12	154.09	155.32	155.32	316,200
Aug 14, 2019	159.00	159.61	155.08	155.90	155.90	425,800
Aug 13, 2019	158.53	161.51	158.21	160.82	160.82	263,600
Aug 12, 2019	158.14	159.62	157.58	158.03	158.03	182,400
Aug 09, 2019	159.08	159.52	156.74	158.87	158.87	429,800
Aug 08, 2019	158.58	160.83	158.21	160.10	160.10	332,400
Aug 07, 2019	155.35	158.33	155.08	158.11	158.11	394,000
Aug 06, 2019	157.00	157.58	154.58	156.59	156.59	537,900
Aug 05, 2019	158.98	159.26	155.51	156.78	156.78	441,400
Aug 02, 2019	161.68	162.51	158.60	159.48	159.48	805,300
Aug 01, 2019	162.68	165.54	162.55	163.00	163.00	422,800
Jul 31, 2019	162.30	163.23	159.73	161.08	161.08	433,800
Jul 30, 2019	160.83	161.95	159.81	160.14	160.14	666,200
Jul 29, 2019	165.05	165.22	164.36	164.68	164.68	329,000
Jul 26, 2019	165.55	166.21	165.27	165.85	165.85	248,000
Jul 25, 2019	167.25	167.38	164.73	166.27	166.27	262,800
Jul 24, 2019	168.14	168.62	166.72	167.51	167.51	522,000
Jul 23, 2019	168.53	168.77	167.78	168.43	168.43	254,900
Jul 22, 2019	167.19	168.20	167.00	167.10	167.10	417,700
Jul 19, 2019	167.44	168.25	166.36	166.50	166.50	336,000
Jul 18, 2019	168.70	169.46	167.25	168.70	168.70	412,800
Jul 17, 2019	169.51	170.24	168.72	168.75	168.75	302,800
Jul 16, 2019	170.07	170.54	169.01	169.12	169.12	441,700
Jul 15, 2019	168.09	168.77	167.83	168.47	168.47	346,100
Jul 12, 2019	167.04	167.50	166.07	166.51	166.51	245,300
Jul 11, 2019	166.70	167.01	166.11	166.43	166.43	242,100
Jul 10, 2019	167.07	167.52	166.61	167.00	167.00	215,300
Jul 09, 2019	165.28	165.71	165.00	165.64	165.64	240,000
Jul 08, 2019	166.18	166.50	165.66	165.85	165.85	315,300
Jul 05, 2019	165.56	165.98	164.65	165.61	165.61	378,300
Jul 03, 2019	168.18	169.48	167.16	167.51	167.51	338,100
Jul 02, 2019	164.82	165.20	164.37	165.12	165.12	269,600
Jul 01, 2019	162.57	163.53	162.50	163.19	163.19	292,500
Jun 28, 2019	161.32	162.61	161.20	161.42	161.42	191,200
Jun 27, 2019	158.96	161.00	158.94	160.86	160.86	229,000
Jun 26, 2019	159.70	160.28	158.76	159.50	159.50	403,200
Jun 25, 2019	161.45	162.24	159.12	159.74	159.74	465,600
Jun 24, 2019	162.87	163.50	162.10	162.21	162.21	427,600
Jun 21, 2019	161.19	162.35	161.00	162.21	162.21	369,100
Jun 20, 2019	162.05	163.64	160.59	161.16	161.16	659,800
Jun 19, 2019	156.85	158.45	155.87	157.83	157.83	335,100
Jun 18, 2019	156.58	158.52	156.42	158.21	158.21	289,800
Jun 17, 2019	153.46	154.57	153.45	154.14	154.14	222,600
Jun 14, 2019	153.22	153.31	152.29	152.86	152.86	196,200
Jun 13, 2019	154.04	154.48	153.69	154.05	154.05	281,600
Jun 12, 2019	154.74	155.54	154.47	154.63	154.63	318,300
Jun 11, 2019	155.31	155.54	153.75	154.72	154.72	526,600
Jun 10, 2019	150.80	154.17	150.55	153.84	153.84	647,500
Jun 07, 2019	150.18	151.34	149.94	150.34	150.34	409,500
Jun 06, 2019	146.39	148.71	146.13	148.48	148.48	330,100
Jun 05, 2019	144.48	145.43	143.81	144.86	144.86	485,100
Jun 04, 2019	142.41	144.15	141.92	143.04	143.04	624,400
Jun 03, 2019	142.01	143.05	140.95	141.97	141.97	765,600
May 31, 2019	140.47	143.42	140.10	143.02	143.02	635,800
May 30, 2019	142.17	143.08	142.08	143.00	143.00	330,800
May 29, 2019	141.70	143.25	140.97	143.07	143.07	583,000
May 28, 2019	143.01	145.13	143.01	144.52	144.52	473,800
May 24, 2019	143.15	144.56	142.90	144.29	144.29	450,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...