U.S. Markets open in 39 mins

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.32+1.69 (+0.88%)
At close: 4:00PM EDT

194.32 0.00 (0.00%)
Before hours: 8:47AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020------
Aug 13, 2020193.71196.53193.50194.32194.32245,500
Aug 12, 2020191.06193.83190.62192.63192.63369,300
Aug 11, 2020187.80189.21185.32185.49185.49229,500
Aug 10, 2020183.88184.83182.78184.25184.25149,900
Aug 07, 2020186.54187.28184.48185.95185.95119,900
Aug 06, 2020185.74187.41185.14186.64186.64126,900
Aug 05, 2020188.00188.85186.19186.73186.73360,500
Aug 04, 2020182.53187.09182.21185.51185.51483,300
Aug 03, 2020181.56189.26180.34186.45186.45413,300
Jul 31, 2020180.99181.83178.05181.70181.70270,900
Jul 30, 2020178.28181.53178.03181.02181.02145,300
Jul 29, 2020180.51182.40179.91182.20182.20152,900
Jul 28, 2020179.00180.16178.44178.89178.8995,400
Jul 27, 2020181.33182.68179.01179.93179.93301,900
Jul 24, 2020179.64180.41178.30179.19179.19129,400
Jul 23, 2020184.00185.36181.76182.18182.18243,700
Jul 22, 2020182.68183.50181.33183.03183.03115,500
Jul 21, 2020182.26183.05180.49180.85180.85160,700
Jul 20, 2020178.30181.41178.01180.79180.79155,400
Jul 17, 2020177.24177.69175.49177.56177.56116,200
Jul 16, 2020177.16177.98176.46177.39177.39107,000
Jul 15, 2020179.11180.42178.20179.00179.00148,700
Jul 14, 2020174.27178.17174.22178.10178.10172,600
Jul 13, 2020179.50180.35175.87176.33176.33330,800
Jul 10, 2020178.22179.30176.59179.00179.00149,400
Jul 09, 2020177.20177.63174.48177.56177.56274,200
Jul 08, 2020175.58176.60174.02175.91175.91190,100
Jul 07, 2020176.44176.75173.20173.51173.51146,600
Jul 06, 2020175.80177.22175.18176.01176.01214,000
Jul 02, 2020173.93174.82171.98172.16172.16142,200
Jul 01, 2020169.66172.77168.79171.94171.94192,600
Jun 30, 2020168.50171.95168.09171.01171.01189,300
Jun 29, 2020171.17171.77169.11170.98170.98130,900
Jun 26, 2020172.17172.43168.91169.62169.62131,300
Jun 25, 2020167.78170.17166.33170.09170.09147,800
Jun 24, 2020170.60171.52167.50168.69168.69168,500
Jun 23, 2020174.83175.61173.03173.05173.05184,500
Jun 22, 2020172.72172.72170.59171.45171.45173,000
Jun 19, 2020168.27169.86167.75168.21168.21183,700
Jun 18, 2020168.37169.63167.24168.58168.58129,200
Jun 17, 2020168.91170.84168.34169.81169.81235,000
Jun 16, 2020173.29173.29168.59169.69169.69242,100
Jun 15, 2020164.74169.91164.23169.70169.70181,100
Jun 12, 2020170.18170.51165.00167.89167.89188,900
Jun 11, 2020169.36170.98164.28165.29165.29351,700
Jun 10, 2020175.80176.98174.54175.68175.68210,800
Jun 09, 2020172.04175.33171.75174.51174.51326,900
Jun 08, 2020171.33172.95169.77172.60172.60176,700
Jun 05, 2020173.30174.22170.38170.85170.85443,300
Jun 04, 2020174.10176.20173.95173.99173.99319,100
Jun 03, 2020174.14176.96173.95176.19176.19273,900
Jun 02, 2020169.41171.37169.41171.21171.21223,100
Jun 01, 2020168.48170.42168.45169.45169.45241,800
May 29, 2020169.99170.08167.09168.71168.71347,200
May 28, 2020164.80169.39164.30166.69166.69301,500
May 27, 2020164.94164.99161.12163.37163.37335,600
May 26, 2020164.08164.43162.46162.78162.78175,500
May 22, 2020159.53160.88158.86160.48160.48124,000
May 21, 2020160.86160.87157.82158.76158.76157,900
May 20, 2020159.97160.52158.02158.79158.79282,100
May 19, 2020159.77161.37158.14158.25158.25497,000
May 18, 2020161.38164.30161.17162.76162.76230,100
May 15, 2020157.52158.67156.09157.39157.39154,000
May 14, 2020151.20154.98150.97154.81154.81151,800
May 13, 2020158.23158.34153.43154.76154.76180,100
May 12, 2020160.14160.19156.88156.91156.91152,500
May 11, 2020158.71161.17158.20160.05160.05120,700
May 08, 2020158.33160.60158.23159.87159.87239,000
May 07, 2020157.89157.91155.46157.28157.28101,700
May 06, 2020158.33158.84155.49155.70155.70192,100
May 05, 2020155.53157.51154.26156.04156.04432,800
May 04, 2020154.26159.92153.26158.53158.53570,500
May 01, 2020153.69153.91147.08148.99148.99512,800
Apr 30, 2020156.37158.12154.55155.62155.62323,200
Apr 29, 2020159.00159.94157.25157.25157.25430,800
Apr 28, 2020159.53159.55155.86155.86155.86327,000
Apr 27, 2020157.56159.50157.46158.50158.50245,800
Apr 24, 2020158.00158.00155.18156.35156.35217,300
Apr 23, 2020156.53159.28156.28157.02157.02163,900
Apr 22, 2020157.29158.75156.45158.02158.02370,300
Apr 21, 2020158.34159.02153.09153.15153.15337,700
Apr 20, 2020158.99159.31156.63157.01157.01215,400
Apr 20, 20201.13 Dividend
Apr 17, 2020162.89163.39160.57161.34160.21484,700
Apr 16, 2020154.72156.20151.99154.30153.22145,800
Apr 15, 2020152.85153.26150.00150.60149.55271,700
Apr 14, 2020155.56157.11154.44155.76154.67400,400
Apr 13, 2020157.48157.60152.51153.42152.35192,000
Apr 09, 2020154.00158.60152.84157.04155.94331,200
Apr 08, 2020150.69155.00150.05154.01152.93345,600
Apr 07, 2020150.55151.42146.00146.48145.45514,100
Apr 06, 2020139.87147.18138.91147.01145.98547,100
Apr 03, 2020139.10140.69134.24134.83133.89693,900
Apr 02, 2020146.33148.26141.54141.85140.86729,600
Apr 01, 2020152.72153.03147.02148.45147.41572,900
Mar 31, 2020152.45156.45151.51152.57151.50562,300
Mar 30, 2020151.21154.43150.50154.29153.21343,600
Mar 27, 2020152.61154.07149.48150.03148.98619,700
Mar 26, 2020151.65157.77151.20157.18156.08711,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...