Canada markets close in 1 hour 33 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
415.57-7.61 (-1.80%)
As of 02:23PM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024416.40417.40414.60415.57415.57131,864
Jul 23, 2024421.26424.21421.04423.17423.17152,400
Jul 22, 2024421.24427.67419.70427.19427.19237,000
Jul 19, 2024419.52420.48416.31416.31416.31102,700
Jul 18, 2024426.90427.07419.76422.43422.43168,500
Jul 17, 2024423.34424.27420.30420.71420.71177,300
Jul 16, 2024426.72429.84425.48429.22429.22157,900
Jul 15, 2024435.40435.54427.06428.56428.56166,500
Jul 12, 2024430.14436.54430.14435.16435.16163,600
Jul 11, 2024433.67434.46427.49428.47428.47219,300
Jul 10, 2024429.10435.05429.03435.05435.05133,500
Jul 09, 2024428.73430.08425.89426.29426.29150,400
Jul 08, 2024430.02430.28427.15427.38427.38194,300
Jul 05, 2024424.00425.00418.26422.39422.39179,900
Jul 03, 2024419.70422.72418.05422.72422.72198,200
Jul 02, 2024406.38414.38405.96414.38414.38234,300
Jul 01, 2024411.00411.70408.50410.24410.24187,400
Jun 28, 2024409.87410.13407.13408.37408.37246,800
Jun 27, 2024410.00412.21409.00409.46409.46254,000
Jun 26, 2024417.20418.44412.43412.52412.52296,200
Jun 25, 2024422.83425.05422.79423.82423.82232,400
Jun 24, 2024421.00423.39419.92421.68421.68176,700
Jun 21, 2024412.77414.88410.17414.65414.65216,500
Jun 20, 2024418.86420.61416.21420.09420.09189,800
Jun 18, 2024415.17415.17411.09414.36414.36103,200
Jun 17, 2024412.23417.55410.04416.06416.06163,100
Jun 14, 2024404.40410.18403.01409.98409.98346,600
Jun 13, 2024420.00420.90414.85416.68416.68178,700
Jun 12, 2024423.34429.14422.20427.36427.36356,700
Jun 11, 2024410.98412.39409.14410.94410.94169,100
Jun 10, 2024411.15414.19410.76413.48413.48107,100
Jun 07, 2024414.91416.70411.89412.93412.93184,200
Jun 06, 2024423.18423.54416.49416.92416.92393,400
Jun 05, 2024420.58422.70417.00422.40422.40331,200
Jun 04, 2024410.56413.36410.10410.74410.74195,100
Jun 03, 2024409.28411.18406.31409.05409.05147,500
May 31, 2024408.56411.22407.27411.00411.00177,600
May 30, 2024407.62410.97407.40408.98408.98116,000
May 29, 2024406.84407.88404.84406.19406.19257,300
May 28, 2024415.14415.14410.15412.14412.14175,000
May 24, 2024416.32418.50415.52416.16416.16169,700
May 23, 2024417.98418.60412.44413.53413.53153,400
May 22, 2024417.91418.71413.81415.05415.05223,200
May 21, 2024414.65418.58414.18418.37418.37225,900
May 20, 2024419.66420.60416.40416.65416.65185,400
May 17, 2024421.23423.84419.76422.30422.30182,900
May 16, 2024420.70421.72418.42419.57419.57266,800
May 15, 2024411.55421.34411.02417.21417.21307,700
May 14, 2024406.98411.66406.73411.02411.02135,400
May 13, 2024406.40408.37405.46405.73405.73174,800
May 10, 2024403.32405.51400.47405.00405.00222,400
May 09, 2024404.21408.27404.07407.43407.43255,300
May 08, 2024400.00409.26399.27406.22406.22442,600
May 07, 2024419.52420.78401.00401.00401.00966,800
May 06, 2024426.63428.52425.46427.66427.66307,500
May 03, 2024432.07434.10428.82430.29430.29288,900
May 02, 2024423.29425.00419.86424.56424.56214,100
May 01, 2024417.95421.58414.31415.94415.94109,900
Apr 30, 2024416.55419.52413.01415.70415.70217,700
Apr 29, 2024418.92422.75417.69422.44422.44146,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...