UK markets open in 7 hours 10 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.60+0.51 (+0.28%)
At close: 4:00PM EDT

184.60 0.00 (0.00%)
After hours: 6:24PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Oct 2020184.49185.05182.92184.60184.60183,264
30 Sep 2020182.85185.20182.35184.09184.09233,200
29 Sep 2020183.63184.27182.10182.35182.35120,600
28 Sep 2020183.86184.07182.94183.28183.28124,900
25 Sep 2020179.25182.07178.94181.25181.25155,500
24 Sep 2020182.01184.76180.80182.83182.83142,800
23 Sep 2020183.44184.18181.29181.58181.58125,100
22 Sep 2020183.05183.88181.97183.30183.30154,300
21 Sep 2020183.90184.42180.66184.10184.10169,500
18 Sep 2020188.67189.76186.70187.92187.92122,000
17 Sep 2020187.91190.93187.74190.14190.1493,100
16 Sep 2020192.03192.42188.47188.85188.85139,100
15 Sep 2020194.47194.76191.27191.58191.5894,500
14 Sep 2020191.79193.02191.02191.99191.99233,800
11 Sep 2020190.70192.25189.61191.72191.72215,800
10 Sep 2020190.00191.20187.53187.86187.86188,400
09 Sep 2020189.02191.79188.68189.42189.42161,100
08 Sep 2020186.54190.59185.84185.84185.84222,100
04 Sep 2020191.95192.96187.14191.74191.74137,600
03 Sep 2020196.10196.10190.00190.97190.97313,800
02 Sep 2020197.55197.55195.01196.69196.69304,700
01 Sep 2020194.23195.66193.56195.57195.57164,900
31 Aug 2020195.68196.18194.28194.75194.75102,000
28 Aug 2020196.11196.71195.24196.30196.3091,900
27 Aug 2020198.46198.55194.31195.51195.51189,700
26 Aug 2020196.06199.97196.00199.29199.29215,500
25 Aug 2020198.27198.29195.47197.31197.3187,600
24 Aug 2020197.38197.38194.97195.43195.43101,600
21 Aug 2020191.62194.62191.54193.81193.81127,200
20 Aug 2020192.46195.44192.18195.02195.02114,200
19 Aug 2020197.10197.10194.43194.71194.71152,500
18 Aug 2020199.00199.62196.13196.30196.30139,000
17 Aug 2020195.87198.55195.81197.19197.19223,200
14 Aug 2020194.81195.41193.20194.30194.30228,000
13 Aug 2020193.71196.53193.50194.32194.32245,500
12 Aug 2020191.06193.83190.62192.63192.63369,300
11 Aug 2020187.80189.21185.32185.49185.49229,500
10 Aug 2020183.88184.83182.78184.25184.25149,900
07 Aug 2020186.54187.28184.48185.95185.95119,900
06 Aug 2020185.74187.41185.14186.64186.64126,900
05 Aug 2020188.00188.85186.19186.73186.73360,500
04 Aug 2020182.53187.09182.21185.51185.51483,300
03 Aug 2020181.56189.26180.34186.45186.45413,300
31 Jul 2020180.99181.83178.05181.70181.70270,900
30 Jul 2020178.28181.53178.03181.02181.02145,300
29 Jul 2020180.51182.40179.91182.20182.20152,900
28 Jul 2020179.00180.16178.44178.89178.8995,400
27 Jul 2020181.33182.68179.01179.93179.93301,900
24 Jul 2020179.64180.41178.30179.19179.19129,400
23 Jul 2020184.00185.36181.76182.18182.18243,700
22 Jul 2020182.68183.50181.33183.03183.03115,500
21 Jul 2020182.26183.05180.49180.85180.85160,700
20 Jul 2020178.30181.41178.01180.79180.79155,400
17 Jul 2020177.24177.69175.49177.56177.56116,200
16 Jul 2020177.16177.98176.46177.39177.39107,000
15 Jul 2020179.11180.42178.20179.00179.00148,700
14 Jul 2020174.27178.17174.22178.10178.10172,600
13 Jul 2020179.50180.35175.87176.33176.33330,800
10 Jul 2020178.22179.30176.59179.00179.00149,400
09 Jul 2020177.20177.63174.48177.56177.56274,200
08 Jul 2020175.58176.60174.02175.91175.91190,100
07 Jul 2020176.44176.75173.20173.51173.51146,600
06 Jul 2020175.80177.22175.18176.01176.01214,000
02 Jul 2020173.93174.82171.98172.16172.16142,200
01 Jul 2020169.66172.77168.79171.94171.94192,600
30 Jun 2020168.50171.95168.09171.01171.01189,300
29 Jun 2020171.17171.77169.11170.98170.98130,900
26 Jun 2020172.17172.43168.91169.62169.62131,300
25 Jun 2020167.78170.17166.33170.09170.09147,800
24 Jun 2020170.60171.52167.50168.69168.69168,500
23 Jun 2020174.83175.61173.03173.05173.05184,500
22 Jun 2020172.72172.72170.59171.45171.45173,000
19 Jun 2020168.27169.86167.75168.21168.21183,700
18 Jun 2020168.37169.63167.24168.58168.58129,200
17 Jun 2020168.91170.84168.34169.81169.81235,000
16 Jun 2020173.29173.29168.59169.69169.69242,100
15 Jun 2020164.74169.91164.23169.70169.70181,100
12 Jun 2020170.18170.51165.00167.89167.89188,900
11 Jun 2020169.36170.98164.28165.29165.29351,700
10 Jun 2020175.80176.98174.54175.68175.68210,800
09 Jun 2020172.04175.33171.75174.51174.51326,900
08 Jun 2020171.33172.95169.77172.60172.60176,700
05 Jun 2020173.30174.22170.38170.85170.85443,300
04 Jun 2020174.10176.20173.95173.99173.99319,100
03 Jun 2020174.14176.96173.95176.19176.19273,900
02 Jun 2020169.41171.37169.41171.21171.21223,100
01 Jun 2020168.48170.42168.45169.45169.45241,800
29 May 2020169.99170.08167.09168.71168.71347,200
28 May 2020164.80169.39164.30166.69166.69301,500
27 May 2020164.94164.99161.12163.37163.37335,600
26 May 2020164.08164.43162.46162.78162.78175,500
22 May 2020159.53160.88158.86160.48160.48124,000
21 May 2020160.86160.87157.82158.76158.76157,900
20 May 2020159.97160.52158.02158.79158.79282,100
19 May 2020159.77161.37158.14158.25158.25497,000
18 May 2020161.38164.30161.17162.76162.76230,100
15 May 2020157.52158.67156.09157.39157.39154,000
14 May 2020151.20154.98150.97154.81154.81151,800
13 May 2020158.23158.34153.43154.76154.76180,100
12 May 2020160.14160.19156.88156.91156.91152,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...