Canada markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
422.46+10.25 (+2.49%)
At close: 04:00PM EDT
423.71 +1.25 (+0.30%)
After hours: 07:40PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024417.02422.73416.73422.46422.46217,500
Apr 25, 2024411.62415.02409.86412.21412.21510,000
Apr 24, 2024422.58424.91418.00420.33420.33237,200
Apr 23, 2024418.60425.55417.54424.74424.74273,400
Apr 22, 2024406.48410.92405.51410.27410.27179,900
Apr 22, 20242.604 Dividend
Apr 19, 2024415.83416.70408.10408.65406.05282,900
Apr 18, 2024413.98417.90410.34412.62409.99216,100
Apr 17, 2024419.22419.76413.42416.00413.35264,800
Apr 16, 2024412.02413.56409.70411.34408.72203,400
Apr 15, 2024419.49419.82410.00410.93408.31218,000
Apr 12, 2024411.54413.88409.80410.40407.78250,000
Apr 11, 2024420.00421.81415.35420.38417.70163,000
Apr 10, 2024414.25422.03414.25419.82417.14247,400
Apr 09, 2024422.50423.11415.25420.50417.82217,200
Apr 08, 2024424.54425.71421.62423.55420.85284,400
Apr 05, 2024415.65421.39414.78418.86416.19186,700
Apr 04, 2024419.44423.34413.59414.03411.39424,100
Apr 03, 2024413.15421.20410.88419.51416.84303,100
Apr 02, 2024425.94426.60419.03419.59416.92304,800
Apr 01, 2024435.43436.80430.05431.75429.00166,500
Mar 28, 2024437.48438.68435.56435.94433.16176,400
Mar 27, 2024442.62442.73438.59439.16436.36131,300
Mar 26, 2024441.48442.80437.97437.97435.18173,400
Mar 25, 2024438.86442.24438.45439.59436.79186,300
Mar 22, 2024432.06434.99430.92433.29430.53131,700
Mar 21, 2024432.35433.79428.53431.11428.36238,500
Mar 20, 2024432.78435.53431.22434.14431.37242,800
Mar 19, 2024431.21433.60429.00433.36430.60351,900
Mar 18, 2024426.42429.40424.72426.53423.81220,000
Mar 15, 2024422.46424.54421.20424.54421.83207,800
Mar 14, 2024424.60424.86419.01420.38417.70190,200
Mar 13, 2024421.32425.07420.48422.45419.76162,800
Mar 12, 2024415.86425.06414.18424.00421.30410,100
Mar 11, 2024417.29418.08412.96413.00410.37257,200
Mar 08, 2024424.51426.46420.72420.74418.06278,700
Mar 07, 2024419.82421.79418.62421.75419.06163,900
Mar 06, 2024412.08417.05411.52416.63413.98363,500
Mar 05, 2024413.18413.75409.94411.46408.84224,000
Mar 04, 2024411.12415.05408.79413.57410.93396,300
Mar 01, 2024425.00426.56422.91425.35422.64216,500
Feb 29, 2024427.83427.89418.10424.77422.06483,800
Feb 28, 2024426.16430.08425.16428.56425.83341,800
Feb 27, 2024418.79424.16417.36421.31418.63405,400
Feb 26, 2024419.22419.88416.62419.33416.66319,500
Feb 23, 2024415.74417.80414.07416.07413.42282,500
Feb 22, 2024407.66412.99407.66411.85409.23327,400
Feb 21, 2024394.24402.68393.92402.27399.71351,500
Feb 20, 2024390.48392.36389.34390.45387.96255,300
Feb 16, 2024390.85391.57388.83389.23386.75231,600
Feb 15, 2024388.32389.79386.27389.10386.62185,000
Feb 14, 2024380.00382.89378.80382.45380.01161,100
Feb 13, 2024378.78380.62375.31376.84374.44278,500
Feb 12, 2024390.00390.60386.33387.25384.78234,200
Feb 09, 2024389.92393.59389.29392.56390.06252,800
Feb 08, 2024381.04385.74380.00385.15382.70271,000
Feb 07, 2024384.06385.89380.70381.04378.61305,100
Feb 06, 2024373.79379.27373.79378.53376.12318,900
Feb 05, 2024370.92374.64368.80371.66369.29447,700
Feb 02, 2024379.87380.40371.50379.25376.83694,700
Feb 01, 2024372.78391.42372.69389.45386.971,609,900
Jan 31, 2024353.11354.68345.92345.92343.72386,400
Jan 30, 2024348.00350.30347.29349.41347.18382,300
Jan 29, 2024339.80344.99338.73344.93342.73300,600
Jan 26, 2024339.00341.00337.95340.17338.00504,300
Jan 25, 2024333.97335.34330.15335.34333.20376,600
Jan 24, 2024336.96337.39334.62335.24333.10338,800
Jan 23, 2024333.96334.16330.54333.30331.18366,700
Jan 22, 2024341.78342.66337.14337.16335.01488,800
Jan 19, 2024346.28350.20345.67349.41347.18194,000
Jan 18, 2024345.73347.61344.83347.10344.89229,100
Jan 17, 2024342.16343.70339.83343.29341.10290,600
Jan 16, 2024340.97347.87339.84346.74344.53366,000
Jan 12, 2024350.44351.45348.36351.30349.06249,300
Jan 11, 2024353.52354.21347.74350.53348.30252,200
Jan 10, 2024346.42351.49345.46351.42349.18543,500
Jan 09, 2024342.88345.23341.07343.09340.90413,100
Jan 08, 2024338.75344.25338.75344.14341.95366,400
Jan 05, 2024333.36337.50333.29334.93332.80264,300
Jan 04, 2024335.58338.04334.05334.42332.29312,400
Jan 03, 2024331.74335.03331.30333.35331.23275,600
Jan 02, 2024336.21337.94335.05337.72335.57342,200
Dec 29, 2023339.00340.20336.59338.43336.27271,800
Dec 28, 2023338.56338.96336.87336.95334.80188,300
Dec 27, 2023339.71339.89337.59338.34336.18332,100
Dec 26, 2023334.42337.18334.26335.89333.75224,400
Dec 22, 2023337.65338.08334.42334.62332.49398,700
Dec 21, 2023338.80338.80334.61336.05333.91554,500
Dec 20, 2023346.66346.80338.48339.07336.91569,900
Dec 19, 2023345.41349.39344.99348.66346.44419,800
Dec 18, 2023346.50347.88344.31346.91344.70635,200
Dec 15, 2023360.72360.95354.38354.50352.24490,800
Dec 14, 2023362.76365.71360.96363.85361.53416,100
Dec 13, 2023367.02369.99364.39369.90367.54404,500
Dec 12, 2023370.25371.83369.17371.35368.98199,600
Dec 11, 2023369.11372.42368.36371.96369.59309,900
Dec 08, 2023364.84368.25364.80366.75364.41387,800
Dec 07, 2023364.81364.81361.32363.75361.43236,300
Dec 06, 2023366.00366.30361.24361.68359.38263,400
Dec 05, 2023357.82362.76357.66362.24359.93253,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...