Canada markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.56+1.62 (+0.76%)
At close: 04:00PM EDT
213.56 0.00 (0.00%)
After hours: 04:32PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022213.30215.40212.93213.56213.56212,811
Aug 05, 2022212.15213.84210.70211.94211.94310,600
Aug 04, 2022215.78217.47214.20216.00216.00276,400
Aug 03, 2022211.84216.02211.01215.70215.70349,100
Aug 02, 2022211.38214.44210.55211.04211.04422,200
Aug 01, 2022213.89214.54211.73213.21213.21380,100
Jul 29, 2022209.40211.25208.44211.23211.23337,600
Jul 28, 2022205.02208.72203.70207.49207.49420,300
Jul 27, 2022198.25201.19197.05200.73200.73368,500
Jul 26, 2022197.86198.16194.86195.65195.65261,400
Jul 25, 2022203.30203.61201.00201.61201.61265,000
Jul 22, 2022202.62204.42200.04200.43200.43207,800
Jul 21, 2022198.18202.20198.18202.04202.04361,200
Jul 20, 2022195.85198.10194.35195.59195.59421,300
Jul 19, 2022200.22201.60198.81198.98198.98537,600
Jul 18, 2022198.98199.62195.02195.08195.08547,700
Jul 15, 2022191.39195.55190.72193.47193.47469,500
Jul 14, 2022188.97190.31185.32188.75188.75466,100
Jul 13, 2022187.04192.00186.58191.12191.12263,800
Jul 12, 2022191.64192.45188.68188.86188.86446,600
Jul 11, 2022192.77193.84190.47190.68190.68427,400
Jul 08, 2022191.46194.98191.46193.63193.63240,700
Jul 07, 2022190.84192.75190.74192.57192.57235,200
Jul 06, 2022188.81190.49186.24189.81189.81267,200
Jul 05, 2022185.46190.12184.86189.98189.98300,700
Jul 01, 2022183.12187.97182.82187.94187.94338,300
Jun 30, 2022181.34185.41179.27183.48183.48449,900
Jun 29, 2022182.92185.45182.04184.80184.80456,700
Jun 28, 2022188.34189.96184.99185.07185.07342,100
Jun 27, 2022188.92189.48186.35186.46186.46458,500
Jun 24, 2022186.76192.06186.50191.94191.94367,400
Jun 23, 2022183.84186.12182.82185.61185.61375,800
Jun 22, 2022181.36185.54181.02183.75183.75608,700
Jun 21, 2022183.50185.49182.91184.43184.43621,200
Jun 17, 2022175.88177.35173.24176.03176.03788,700
Jun 16, 2022176.90180.02172.72174.06174.06802,300
Jun 15, 2022172.81178.57172.43176.87176.87682,200
Jun 14, 2022171.43172.22167.45168.75168.75640,900
Jun 13, 2022174.12175.44171.21171.51171.51659,800
Jun 10, 2022182.79183.68180.67181.82181.82416,800
Jun 09, 2022189.31194.43186.95187.45187.45614,700
Jun 08, 2022191.56194.84190.76191.87191.87499,500
Jun 07, 2022189.40191.41187.92191.16191.16337,000
Jun 06, 2022192.60194.25191.46193.27193.27279,600
Jun 03, 2022192.61193.95189.43189.71189.71535,700
Jun 02, 2022190.90198.00190.78197.88197.88399,400
Jun 01, 2022192.01192.90187.76189.17189.17558,400
May 31, 2022195.78196.70193.22194.97194.97461,300
May 27, 2022200.40201.87199.77201.86201.86437,800
May 26, 2022192.12198.14192.12197.02197.02417,200
May 25, 2022188.09192.63188.02191.04191.04269,100
May 24, 2022190.33191.28188.61190.52190.52302,600
May 23, 2022188.53190.84186.96189.66189.66405,500
May 20, 2022192.05193.20184.63189.48189.48643,700
May 19, 2022183.50190.02183.18188.44188.44666,600
May 18, 2022188.38189.00181.67183.17183.17882,300
May 17, 2022191.60193.36190.18192.37192.37808,700
May 16, 2022192.51192.51186.97187.61187.61599,700
May 13, 2022191.03196.22190.20193.91193.91494,100
May 12, 2022185.50190.80183.97188.99188.99628,900
May 11, 2022190.12195.13188.33188.50188.50519,200
May 10, 2022194.45194.88187.73190.71190.71909,600
May 09, 2022192.91194.11190.35190.56190.56597,900
May 06, 2022199.09200.45194.70197.86197.86693,700
May 05, 2022206.40206.40199.45202.06202.06565,800
May 04, 2022208.78212.45202.95211.75211.751,332,300
May 03, 2022214.14215.86212.61214.23214.23382,900
May 02, 2022209.50211.08206.82210.56210.56280,900
Apr 29, 2022213.13215.88209.58209.74209.74317,800
Apr 28, 2022210.68215.42208.80214.04214.04256,800
Apr 27, 2022205.79210.04205.73207.89207.89288,800
Apr 26, 2022211.44211.68204.55205.79205.79528,000
Apr 25, 2022209.03213.40208.63213.37213.37306,100
Apr 22, 2022214.26215.40210.31210.46210.46400,900
Apr 21, 2022223.32225.96216.84216.89216.89399,500
Apr 20, 2022223.35224.16221.34221.64221.64208,300
Apr 19, 2022217.82222.97217.48222.85222.85261,500
Apr 19, 20221.469 Dividend
Apr 18, 2022219.99222.61219.00220.50219.03190,000
Apr 14, 2022223.74224.76219.34219.99218.52275,300
Apr 13, 2022218.22223.96218.11223.47221.98235,400
Apr 12, 2022225.71226.56220.38221.71220.23369,300
Apr 11, 2022219.24223.30218.58220.76219.29595,200
Apr 08, 2022217.92222.28217.74219.51218.05356,400
Apr 07, 2022221.36222.30216.90221.40219.93458,800
Apr 06, 2022221.24221.85218.00220.20218.73553,800
Apr 05, 2022228.84230.28224.65225.78224.28620,100
Apr 04, 2022229.62232.14228.24231.43229.89754,700
Apr 01, 2022220.43221.82218.36221.08219.61264,600
Mar 31, 2022222.32222.96217.92218.09216.64462,800
Mar 30, 2022222.39224.40219.97221.19219.72362,500
Mar 29, 2022224.24225.58219.08222.89221.41586,500
Mar 28, 2022215.00217.03213.21214.44213.01385,400
Mar 25, 2022214.16214.56210.73213.34211.92296,700
Mar 24, 2022209.90213.79208.61213.12211.70322,800
Mar 23, 2022210.01210.48207.47207.88206.50518,900
Mar 22, 2022211.11214.95211.11212.39210.98621,500
Mar 21, 2022210.00210.34205.58207.54206.16263,500
Mar 18, 2022204.82210.52204.80209.61208.21359,500
Mar 17, 2022204.88209.72204.60209.53208.13376,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...