RACE - Ferrari N.V.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Dec 2019 | 165.95 | 167.18 | 165.85 | 165.85 | 165.85 | 113,184 |
| 11 Dec 2019 | 165.21 | 165.99 | 164.93 | 165.23 | 165.23 | 108,600 |
| 10 Dec 2019 | 165.03 | 165.85 | 164.39 | 164.84 | 164.84 | 147,100 |
| 09 Dec 2019 | 163.80 | 164.68 | 163.23 | 163.68 | 163.68 | 279,700 |
| 06 Dec 2019 | 167.59 | 167.89 | 165.83 | 166.17 | 166.17 | 165,200 |
| 05 Dec 2019 | 168.43 | 168.70 | 166.74 | 166.94 | 166.94 | 319,000 |
| 04 Dec 2019 | 168.86 | 169.12 | 167.43 | 167.62 | 167.62 | 201,000 |
| 03 Dec 2019 | 167.18 | 168.07 | 166.12 | 168.02 | 168.02 | 440,500 |
| 02 Dec 2019 | 167.19 | 167.27 | 164.12 | 165.11 | 165.11 | 384,000 |
| 29 Nov 2019 | 168.53 | 169.49 | 168.07 | 168.27 | 168.27 | 147,700 |
| 27 Nov 2019 | 170.78 | 171.40 | 170.42 | 170.88 | 170.88 | 174,600 |
| 26 Nov 2019 | 168.45 | 170.29 | 168.34 | 170.04 | 170.04 | 314,600 |
| 25 Nov 2019 | 166.65 | 167.78 | 166.27 | 167.66 | 167.66 | 238,600 |
| 22 Nov 2019 | 166.46 | 166.55 | 164.82 | 165.25 | 165.25 | 173,500 |
| 21 Nov 2019 | 165.77 | 166.29 | 165.27 | 165.41 | 165.41 | 293,600 |
| 20 Nov 2019 | 166.01 | 166.35 | 163.65 | 164.41 | 164.41 | 260,900 |
| 19 Nov 2019 | 165.70 | 165.96 | 163.73 | 164.22 | 164.22 | 241,400 |
| 18 Nov 2019 | 165.71 | 166.00 | 165.01 | 165.35 | 165.35 | 204,500 |
| 15 Nov 2019 | 166.91 | 167.50 | 166.61 | 167.00 | 167.00 | 209,600 |
| 14 Nov 2019 | 163.95 | 165.89 | 163.62 | 165.47 | 165.47 | 301,700 |
| 13 Nov 2019 | 163.99 | 164.78 | 163.39 | 163.86 | 163.86 | 318,900 |
| 12 Nov 2019 | 164.71 | 165.31 | 163.59 | 165.02 | 165.02 | 256,100 |
| 11 Nov 2019 | 163.80 | 164.74 | 163.54 | 164.40 | 164.40 | 295,400 |
| 08 Nov 2019 | 165.46 | 165.74 | 164.65 | 164.90 | 164.90 | 290,200 |
| 07 Nov 2019 | 165.99 | 166.20 | 164.86 | 164.96 | 164.96 | 267,000 |
| 06 Nov 2019 | 165.27 | 165.77 | 164.76 | 165.44 | 165.44 | 252,900 |
| 05 Nov 2019 | 168.40 | 168.40 | 164.72 | 165.60 | 165.60 | 746,700 |
| 04 Nov 2019 | 171.90 | 172.89 | 169.35 | 169.99 | 169.99 | 1,417,300 |
| 01 Nov 2019 | 160.53 | 162.07 | 160.53 | 161.38 | 161.38 | 397,900 |
| 31 Oct 2019 | 159.57 | 160.33 | 159.16 | 160.12 | 160.12 | 447,400 |
| 30 Oct 2019 | 158.57 | 158.62 | 156.89 | 158.14 | 158.14 | 422,600 |
| 29 Oct 2019 | 157.37 | 158.24 | 156.58 | 157.78 | 157.78 | 275,700 |
| 28 Oct 2019 | 157.02 | 158.54 | 157.02 | 157.45 | 157.45 | 205,700 |
| 25 Oct 2019 | 155.00 | 156.48 | 154.82 | 156.09 | 156.09 | 244,900 |
| 24 Oct 2019 | 153.15 | 155.65 | 153.12 | 155.03 | 155.03 | 411,500 |
| 23 Oct 2019 | 153.01 | 153.52 | 151.60 | 151.97 | 151.97 | 597,500 |
| 22 Oct 2019 | 156.98 | 157.33 | 153.85 | 153.90 | 153.90 | 435,900 |
| 21 Oct 2019 | 157.05 | 157.13 | 155.34 | 156.05 | 156.05 | 250,200 |
| 18 Oct 2019 | 157.00 | 157.12 | 155.06 | 155.85 | 155.85 | 303,200 |
| 17 Oct 2019 | 159.70 | 160.43 | 157.58 | 157.61 | 157.61 | 355,400 |
| 16 Oct 2019 | 158.89 | 161.18 | 158.48 | 159.87 | 159.87 | 401,300 |
| 15 Oct 2019 | 155.41 | 157.19 | 155.37 | 156.10 | 156.10 | 189,600 |
| 14 Oct 2019 | 154.31 | 155.22 | 154.09 | 154.77 | 154.77 | 221,900 |
| 11 Oct 2019 | 152.06 | 154.62 | 151.99 | 153.32 | 153.32 | 410,100 |
| 10 Oct 2019 | 148.11 | 150.60 | 148.00 | 150.15 | 150.15 | 230,700 |
| 09 Oct 2019 | 149.11 | 149.85 | 148.54 | 149.30 | 149.30 | 126,900 |
| 08 Oct 2019 | 148.98 | 149.20 | 147.52 | 147.54 | 147.54 | 210,500 |
| 07 Oct 2019 | 148.95 | 150.56 | 148.90 | 149.79 | 149.79 | 171,700 |
| 04 Oct 2019 | 149.85 | 150.07 | 149.31 | 149.56 | 149.56 | 314,700 |
| 03 Oct 2019 | 147.12 | 149.44 | 145.44 | 149.44 | 149.44 | 405,800 |
| 02 Oct 2019 | 148.03 | 148.34 | 145.93 | 146.90 | 146.90 | 736,000 |
| 01 Oct 2019 | 154.07 | 154.55 | 151.40 | 151.96 | 151.96 | 402,600 |
| 30 Sep 2019 | 153.36 | 154.67 | 153.13 | 154.09 | 154.09 | 617,000 |
| 27 Sep 2019 | 153.15 | 153.57 | 151.08 | 152.12 | 152.12 | 302,800 |
| 26 Sep 2019 | 152.00 | 152.24 | 150.92 | 151.48 | 151.48 | 226,500 |
| 25 Sep 2019 | 148.66 | 150.58 | 147.67 | 150.35 | 150.35 | 744,600 |
| 24 Sep 2019 | 151.69 | 151.99 | 150.26 | 150.66 | 150.66 | 261,300 |
| 23 Sep 2019 | 151.05 | 153.17 | 151.05 | 152.77 | 152.77 | 466,800 |
| 20 Sep 2019 | 152.74 | 153.03 | 151.42 | 152.08 | 152.08 | 690,400 |
| 19 Sep 2019 | 154.48 | 154.81 | 153.62 | 153.62 | 153.62 | 256,800 |
| 18 Sep 2019 | 153.85 | 154.99 | 153.02 | 154.78 | 154.78 | 602,700 |
| 17 Sep 2019 | 151.65 | 154.13 | 151.50 | 153.96 | 153.96 | 447,900 |
| 16 Sep 2019 | 151.50 | 152.06 | 150.70 | 150.96 | 150.96 | 452,700 |
| 13 Sep 2019 | 154.03 | 154.30 | 152.58 | 152.60 | 152.60 | 565,600 |
| 12 Sep 2019 | 152.55 | 155.39 | 152.39 | 154.44 | 154.44 | 569,600 |
| 11 Sep 2019 | 152.75 | 153.88 | 151.05 | 151.55 | 151.55 | 750,800 |
| 10 Sep 2019 | 154.20 | 154.69 | 149.63 | 151.04 | 151.04 | 1,652,300 |
| 09 Sep 2019 | 164.48 | 164.48 | 160.39 | 160.74 | 160.74 | 418,800 |
| 06 Sep 2019 | 163.95 | 164.38 | 162.90 | 163.11 | 163.11 | 279,000 |
| 05 Sep 2019 | 163.05 | 163.35 | 161.48 | 161.88 | 161.88 | 411,700 |
| 04 Sep 2019 | 160.50 | 161.20 | 159.84 | 159.99 | 159.99 | 454,000 |
| 03 Sep 2019 | 158.71 | 159.29 | 157.62 | 158.01 | 158.01 | 397,400 |
| 30 Aug 2019 | 158.34 | 159.34 | 157.01 | 157.75 | 157.75 | 353,100 |
| 29 Aug 2019 | 159.34 | 159.52 | 158.17 | 158.22 | 158.22 | 298,900 |
| 28 Aug 2019 | 157.54 | 158.98 | 156.45 | 157.65 | 157.65 | 512,000 |
| 27 Aug 2019 | 159.72 | 161.05 | 159.26 | 160.39 | 160.39 | 385,900 |
| 26 Aug 2019 | 155.98 | 156.96 | 154.53 | 156.60 | 156.60 | 490,000 |
| 23 Aug 2019 | 154.01 | 155.65 | 152.92 | 153.22 | 153.22 | 731,700 |
| 22 Aug 2019 | 156.05 | 156.20 | 154.45 | 155.11 | 155.11 | 191,900 |
| 21 Aug 2019 | 157.22 | 157.61 | 156.35 | 156.49 | 156.49 | 455,100 |
| 20 Aug 2019 | 155.07 | 155.82 | 154.53 | 155.03 | 155.03 | 655,800 |
| 19 Aug 2019 | 157.00 | 157.45 | 156.13 | 156.18 | 156.18 | 332,400 |
| 16 Aug 2019 | 154.13 | 156.69 | 154.13 | 155.83 | 155.83 | 447,700 |
| 15 Aug 2019 | 155.71 | 156.12 | 154.09 | 155.32 | 155.32 | 316,200 |
| 14 Aug 2019 | 159.00 | 159.61 | 155.08 | 155.90 | 155.90 | 425,800 |
| 13 Aug 2019 | 158.53 | 161.51 | 158.21 | 160.82 | 160.82 | 263,600 |
| 12 Aug 2019 | 158.14 | 159.62 | 157.58 | 158.03 | 158.03 | 182,400 |
| 09 Aug 2019 | 159.08 | 159.52 | 156.74 | 158.87 | 158.87 | 429,800 |
| 08 Aug 2019 | 158.58 | 160.83 | 158.21 | 160.10 | 160.10 | 332,400 |
| 07 Aug 2019 | 155.35 | 158.33 | 155.08 | 158.11 | 158.11 | 394,000 |
| 06 Aug 2019 | 157.00 | 157.58 | 154.58 | 156.59 | 156.59 | 537,900 |
| 05 Aug 2019 | 158.98 | 159.26 | 155.51 | 156.78 | 156.78 | 441,400 |
| 02 Aug 2019 | 161.68 | 162.51 | 158.60 | 159.48 | 159.48 | 805,300 |
| 01 Aug 2019 | 162.68 | 165.54 | 162.55 | 163.00 | 163.00 | 422,800 |
| 31 Jul 2019 | 162.30 | 163.23 | 159.73 | 161.08 | 161.08 | 433,800 |
| 30 Jul 2019 | 160.83 | 161.95 | 159.81 | 160.14 | 160.14 | 666,200 |
| 29 Jul 2019 | 165.05 | 165.22 | 164.36 | 164.68 | 164.68 | 329,000 |
| 26 Jul 2019 | 165.55 | 166.21 | 165.27 | 165.85 | 165.85 | 248,000 |
| 25 Jul 2019 | 167.25 | 167.38 | 164.73 | 166.27 | 166.27 | 262,800 |
| 24 Jul 2019 | 168.14 | 168.62 | 166.72 | 167.51 | 167.51 | 522,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...