Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

194.32+1.69 (+0.88%)

At close: 4:00PM EDT

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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 14, 2020	-	-	-	-	-	-
Aug 13, 2020	193.71	196.53	193.50	194.32	194.32	245,500
Aug 12, 2020	191.06	193.83	190.62	192.63	192.63	369,300
Aug 11, 2020	187.80	189.21	185.32	185.49	185.49	229,500
Aug 10, 2020	183.88	184.83	182.78	184.25	184.25	149,900
Aug 07, 2020	186.54	187.28	184.48	185.95	185.95	119,900
Aug 06, 2020	185.74	187.41	185.14	186.64	186.64	126,900
Aug 05, 2020	188.00	188.85	186.19	186.73	186.73	360,500
Aug 04, 2020	182.53	187.09	182.21	185.51	185.51	483,300
Aug 03, 2020	181.56	189.26	180.34	186.45	186.45	413,300
Jul 31, 2020	180.99	181.83	178.05	181.70	181.70	270,900
Jul 30, 2020	178.28	181.53	178.03	181.02	181.02	145,300
Jul 29, 2020	180.51	182.40	179.91	182.20	182.20	152,900
Jul 28, 2020	179.00	180.16	178.44	178.89	178.89	95,400
Jul 27, 2020	181.33	182.68	179.01	179.93	179.93	301,900
Jul 24, 2020	179.64	180.41	178.30	179.19	179.19	129,400
Jul 23, 2020	184.00	185.36	181.76	182.18	182.18	243,700
Jul 22, 2020	182.68	183.50	181.33	183.03	183.03	115,500
Jul 21, 2020	182.26	183.05	180.49	180.85	180.85	160,700
Jul 20, 2020	178.30	181.41	178.01	180.79	180.79	155,400
Jul 17, 2020	177.24	177.69	175.49	177.56	177.56	116,200
Jul 16, 2020	177.16	177.98	176.46	177.39	177.39	107,000
Jul 15, 2020	179.11	180.42	178.20	179.00	179.00	148,700
Jul 14, 2020	174.27	178.17	174.22	178.10	178.10	172,600
Jul 13, 2020	179.50	180.35	175.87	176.33	176.33	330,800
Jul 10, 2020	178.22	179.30	176.59	179.00	179.00	149,400
Jul 09, 2020	177.20	177.63	174.48	177.56	177.56	274,200
Jul 08, 2020	175.58	176.60	174.02	175.91	175.91	190,100
Jul 07, 2020	176.44	176.75	173.20	173.51	173.51	146,600
Jul 06, 2020	175.80	177.22	175.18	176.01	176.01	214,000
Jul 02, 2020	173.93	174.82	171.98	172.16	172.16	142,200
Jul 01, 2020	169.66	172.77	168.79	171.94	171.94	192,600
Jun 30, 2020	168.50	171.95	168.09	171.01	171.01	189,300
Jun 29, 2020	171.17	171.77	169.11	170.98	170.98	130,900
Jun 26, 2020	172.17	172.43	168.91	169.62	169.62	131,300
Jun 25, 2020	167.78	170.17	166.33	170.09	170.09	147,800
Jun 24, 2020	170.60	171.52	167.50	168.69	168.69	168,500
Jun 23, 2020	174.83	175.61	173.03	173.05	173.05	184,500
Jun 22, 2020	172.72	172.72	170.59	171.45	171.45	173,000
Jun 19, 2020	168.27	169.86	167.75	168.21	168.21	183,700
Jun 18, 2020	168.37	169.63	167.24	168.58	168.58	129,200
Jun 17, 2020	168.91	170.84	168.34	169.81	169.81	235,000
Jun 16, 2020	173.29	173.29	168.59	169.69	169.69	242,100
Jun 15, 2020	164.74	169.91	164.23	169.70	169.70	181,100
Jun 12, 2020	170.18	170.51	165.00	167.89	167.89	188,900
Jun 11, 2020	169.36	170.98	164.28	165.29	165.29	351,700
Jun 10, 2020	175.80	176.98	174.54	175.68	175.68	210,800
Jun 09, 2020	172.04	175.33	171.75	174.51	174.51	326,900
Jun 08, 2020	171.33	172.95	169.77	172.60	172.60	176,700
Jun 05, 2020	173.30	174.22	170.38	170.85	170.85	443,300
Jun 04, 2020	174.10	176.20	173.95	173.99	173.99	319,100
Jun 03, 2020	174.14	176.96	173.95	176.19	176.19	273,900
Jun 02, 2020	169.41	171.37	169.41	171.21	171.21	223,100
Jun 01, 2020	168.48	170.42	168.45	169.45	169.45	241,800
May 29, 2020	169.99	170.08	167.09	168.71	168.71	347,200
May 28, 2020	164.80	169.39	164.30	166.69	166.69	301,500
May 27, 2020	164.94	164.99	161.12	163.37	163.37	335,600
May 26, 2020	164.08	164.43	162.46	162.78	162.78	175,500
May 22, 2020	159.53	160.88	158.86	160.48	160.48	124,000
May 21, 2020	160.86	160.87	157.82	158.76	158.76	157,900
May 20, 2020	159.97	160.52	158.02	158.79	158.79	282,100
May 19, 2020	159.77	161.37	158.14	158.25	158.25	497,000
May 18, 2020	161.38	164.30	161.17	162.76	162.76	230,100
May 15, 2020	157.52	158.67	156.09	157.39	157.39	154,000
May 14, 2020	151.20	154.98	150.97	154.81	154.81	151,800
May 13, 2020	158.23	158.34	153.43	154.76	154.76	180,100
May 12, 2020	160.14	160.19	156.88	156.91	156.91	152,500
May 11, 2020	158.71	161.17	158.20	160.05	160.05	120,700
May 08, 2020	158.33	160.60	158.23	159.87	159.87	239,000
May 07, 2020	157.89	157.91	155.46	157.28	157.28	101,700
May 06, 2020	158.33	158.84	155.49	155.70	155.70	192,100
May 05, 2020	155.53	157.51	154.26	156.04	156.04	432,800
May 04, 2020	154.26	159.92	153.26	158.53	158.53	570,500
May 01, 2020	153.69	153.91	147.08	148.99	148.99	512,800
Apr 30, 2020	156.37	158.12	154.55	155.62	155.62	323,200
Apr 29, 2020	159.00	159.94	157.25	157.25	157.25	430,800
Apr 28, 2020	159.53	159.55	155.86	155.86	155.86	327,000
Apr 27, 2020	157.56	159.50	157.46	158.50	158.50	245,800
Apr 24, 2020	158.00	158.00	155.18	156.35	156.35	217,300
Apr 23, 2020	156.53	159.28	156.28	157.02	157.02	163,900
Apr 22, 2020	157.29	158.75	156.45	158.02	158.02	370,300
Apr 21, 2020	158.34	159.02	153.09	153.15	153.15	337,700
Apr 20, 2020	158.99	159.31	156.63	157.01	157.01	215,400
Apr 20, 2020	1.13 Dividend
Apr 17, 2020	162.89	163.39	160.57	161.34	160.21	484,700
Apr 16, 2020	154.72	156.20	151.99	154.30	153.22	145,800
Apr 15, 2020	152.85	153.26	150.00	150.60	149.55	271,700
Apr 14, 2020	155.56	157.11	154.44	155.76	154.67	400,400
Apr 13, 2020	157.48	157.60	152.51	153.42	152.35	192,000
Apr 09, 2020	154.00	158.60	152.84	157.04	155.94	331,200
Apr 08, 2020	150.69	155.00	150.05	154.01	152.93	345,600
Apr 07, 2020	150.55	151.42	146.00	146.48	145.45	514,100
Apr 06, 2020	139.87	147.18	138.91	147.01	145.98	547,100
Apr 03, 2020	139.10	140.69	134.24	134.83	133.89	693,900
Apr 02, 2020	146.33	148.26	141.54	141.85	140.86	729,600
Apr 01, 2020	152.72	153.03	147.02	148.45	147.41	572,900
Mar 31, 2020	152.45	156.45	151.51	152.57	151.50	562,300
Mar 30, 2020	151.21	154.43	150.50	154.29	153.21	343,600
Mar 27, 2020	152.61	154.07	149.48	150.03	148.98	619,700
Mar 26, 2020	151.65	157.77	151.20	157.18	156.08	711,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,367.00-0.75(-0.02%)

Dow Futures27,759.00-64.00(-0.23%)

Nasdaq Futures11,203.75+28.50(+0.26%)

Ferrari N.V. (RACE)

S&P Futures
3,367.00
-0.75(-0.02%)

Dow Futures
27,759.00
-64.00(-0.23%)

Nasdaq Futures
11,203.75
+28.50(+0.26%)