UK markets close in 2 hours 32 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
406.19-5.95 (-1.44%)
At close: 04:00PM EDT
407.64 +1.45 (+0.36%)
Pre-market: 08:48AM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024406.84407.88404.84406.19406.19257,300
28 May 2024415.14415.14410.15412.14412.14175,000
24 May 2024416.32418.50415.52416.16416.16169,700
23 May 2024417.98418.60412.44413.53413.53153,400
22 May 2024417.91418.71413.81415.05415.05223,200
21 May 2024414.65418.58414.18418.37418.37225,900
20 May 2024419.66420.60416.40416.65416.65185,400
17 May 2024421.23423.84419.76422.30422.30182,900
16 May 2024420.70421.72418.42419.57419.57266,800
15 May 2024411.55421.34411.02417.21417.21307,700
14 May 2024406.98411.66406.73411.02411.02135,400
13 May 2024406.40408.37405.46405.73405.73174,800
10 May 2024403.32405.51400.47405.00405.00222,400
09 May 2024404.21408.27404.07407.43407.43255,300
08 May 2024400.00409.26399.27406.22406.22442,600
07 May 2024419.52420.78401.00401.00401.00966,800
06 May 2024426.63428.52425.46427.66427.66307,500
03 May 2024432.07434.10428.82430.29430.29288,900
02 May 2024423.29425.00419.86424.56424.56214,100
01 May 2024417.95421.58414.31415.94415.94109,900
30 Apr 2024416.55419.52413.01415.70415.70217,700
29 Apr 2024418.92422.75417.69422.44422.44146,800
26 Apr 2024417.02422.73416.73422.46422.46217,500
25 Apr 2024411.62415.02409.86412.21412.21510,000
24 Apr 2024422.58424.91418.00420.33420.33237,200
23 Apr 2024418.60425.55417.54424.74424.74273,400
22 Apr 2024406.48410.92405.51410.27410.27179,900
22 Apr 20242.604 Dividend
19 Apr 2024415.83416.70408.10408.65406.05282,900
18 Apr 2024413.98417.90410.34412.62409.99216,100
17 Apr 2024419.22419.76413.42416.00413.35264,800
16 Apr 2024412.02413.56409.70411.34408.72203,400
15 Apr 2024419.49419.82410.00410.93408.31218,000
12 Apr 2024411.54413.88409.80410.40407.78250,000
11 Apr 2024420.00421.81415.35420.38417.70163,000
10 Apr 2024414.25422.03414.25419.82417.14247,400
09 Apr 2024422.50423.11415.25420.50417.82217,200
08 Apr 2024424.54425.71421.62423.55420.85284,400
05 Apr 2024415.65421.39414.78418.86416.19186,700
04 Apr 2024419.44423.34413.59414.03411.39424,100
03 Apr 2024413.15421.20410.88419.51416.84303,100
02 Apr 2024425.94426.60419.03419.59416.92304,800
01 Apr 2024435.43436.80430.05431.75429.00166,500
28 Mar 2024437.48438.68435.56435.94433.16176,400
27 Mar 2024442.62442.73438.59439.16436.36131,300
26 Mar 2024441.48442.80437.97437.97435.18173,400
25 Mar 2024438.86442.24438.45439.59436.79186,300
22 Mar 2024432.06434.99430.92433.29430.53131,700
21 Mar 2024432.35433.79428.53431.11428.36238,500
20 Mar 2024432.78435.53431.22434.14431.37242,800
19 Mar 2024431.21433.60429.00433.36430.60351,900
18 Mar 2024426.42429.40424.72426.53423.81220,000
15 Mar 2024422.46424.54421.20424.54421.83207,800
14 Mar 2024424.60424.86419.01420.38417.70190,200
13 Mar 2024421.32425.07420.48422.45419.76162,800
12 Mar 2024415.86425.06414.18424.00421.30410,100
11 Mar 2024417.29418.08412.96413.00410.37257,200
08 Mar 2024424.51426.46420.72420.74418.06278,700
07 Mar 2024419.82421.79418.62421.75419.06163,900
06 Mar 2024412.08417.05411.52416.63413.98363,500
05 Mar 2024413.18413.75409.94411.46408.84224,000
04 Mar 2024411.12415.05408.79413.57410.93396,300
01 Mar 2024425.00426.56422.91425.35422.64216,500
29 Feb 2024427.83427.89418.10424.77422.06483,800
28 Feb 2024426.16430.08425.16428.56425.83341,800
27 Feb 2024418.79424.16417.36421.31418.63405,400
26 Feb 2024419.22419.88416.62419.33416.66319,500
23 Feb 2024415.74417.80414.07416.07413.42282,500
22 Feb 2024407.66412.99407.66411.85409.23327,400
21 Feb 2024394.24402.68393.92402.27399.71351,500
20 Feb 2024390.48392.36389.34390.45387.96255,300
16 Feb 2024390.85391.57388.83389.23386.75231,600
15 Feb 2024388.32389.79386.27389.10386.62185,000
14 Feb 2024380.00382.89378.80382.45380.01161,100
13 Feb 2024378.78380.62375.31376.84374.44278,500
12 Feb 2024390.00390.60386.33387.25384.78234,200
09 Feb 2024389.92393.59389.29392.56390.06252,800
08 Feb 2024381.04385.74380.00385.15382.70271,000
07 Feb 2024384.06385.89380.70381.04378.61305,100
06 Feb 2024373.79379.27373.79378.53376.12318,900
05 Feb 2024370.92374.64368.80371.66369.29447,700
02 Feb 2024379.87380.40371.50379.25376.83694,700
01 Feb 2024372.78391.42372.69389.45386.971,609,900
31 Jan 2024353.11354.68345.92345.92343.72386,400
30 Jan 2024348.00350.30347.29349.41347.18382,300
29 Jan 2024339.80344.99338.73344.93342.73300,600
26 Jan 2024339.00341.00337.95340.17338.00504,300
25 Jan 2024333.97335.34330.15335.34333.20376,600
24 Jan 2024336.96337.39334.62335.24333.10338,800
23 Jan 2024333.96334.16330.54333.30331.18366,700
22 Jan 2024341.78342.66337.14337.16335.01488,800
19 Jan 2024346.28350.20345.67349.41347.18194,000
18 Jan 2024345.73347.61344.83347.10344.89229,100
17 Jan 2024342.16343.70339.83343.29341.10290,600
16 Jan 2024340.97347.87339.84346.74344.53366,000
12 Jan 2024350.44351.45348.36351.30349.06249,300
11 Jan 2024353.52354.21347.74350.53348.30252,200
10 Jan 2024346.42351.49345.46351.42349.18543,500
09 Jan 2024342.88345.23341.07343.09340.90413,100
08 Jan 2024338.75344.25338.75344.14341.95366,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...