Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Box Inc
(NY:
BOX
)
27.25
+0.40 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
24.50
24.52
24.13
24.21
1,149,493
-0.16(-0.66%)
Sep 28, 2023
24.29
24.57
24.06
24.37
1,620,641
+0.06(+0.25%)
Sep 27, 2023
24.58
24.80
24.21
24.31
2,529,222
-0.25(-1.02%)
Sep 26, 2023
23.99
24.59
23.96
24.56
1,451,605
+0.39(+1.61%)
Sep 25, 2023
23.95
24.23
24.06
24.17
999,623
+0.11(+0.46%)
Sep 22, 2023
24.56
24.66
23.99
24.06
1,785,839
-0.41(-1.68%)
Sep 21, 2023
24.76
24.91
24.47
24.47
1,342,079
-0.50(-2.00%)
Sep 20, 2023
24.68
25.32
24.57
24.97
2,003,998
+0.47(+1.92%)
Sep 19, 2023
24.81
24.93
24.42
24.50
1,624,077
-0.42(-1.69%)
Sep 18, 2023
24.96
25.21
24.77
24.92
1,249,609
-0.08(-0.32%)
Sep 15, 2023
25.23
25.24
24.92
25.00
2,165,254
-0.30(-1.19%)
Sep 14, 2023
25.31
25.37
25.01
25.30
1,557,446
+0.07(+0.28%)
Sep 13, 2023
25.40
25.59
25.18
25.23
1,931,405
-0.22(-0.86%)
Sep 12, 2023
25.35
25.66
25.30
25.45
1,399,251
-0.08(-0.31%)
Sep 11, 2023
26.05
26.05
25.47
25.53
1,389,314
-0.31(-1.20%)
Sep 08, 2023
25.84
26.11
25.64
25.84
1,385,745
-0.10(-0.39%)
Sep 07, 2023
25.80
26.23
25.79
25.94
1,394,601
-0.10(-0.38%)
Sep 06, 2023
26.00
26.17
25.85
26.04
2,079,228
-0.02(-0.08%)
Sep 05, 2023
26.45
26.51
26.00
26.06
2,103,374
-0.54(-2.03%)
Sep 01, 2023
26.47
26.86
26.38
26.60
2,557,999
+0.12(+0.45%)
Aug 31, 2023
27.17
27.63
26.44
26.48
4,141,397
-0.53(-1.96%)
Aug 30, 2023
27.68
28.39
26.82
27.01
9,656,951
-3.79(-12.31%)
Aug 29, 2023
30.44
30.89
30.39
30.80
2,773,197
+0.27(+0.88%)
Aug 28, 2023
30.68
30.94
30.48
30.53
1,706,610
+0.03(+0.10%)
Aug 25, 2023
30.29
30.64
30.12
30.50
960,862
+0.36(+1.19%)
Aug 24, 2023
30.41
30.54
30.13
30.14
742,026
-0.09(-0.30%)
Aug 23, 2023
30.29
30.48
30.02
30.23
937,410
+0.08(+0.27%)
Aug 22, 2023
30.45
30.72
30.12
30.15
729,508
-0.03(-0.10%)
Aug 21, 2023
30.25
30.50
30.07
30.18
900,117
+0.00(+0.00%)
Aug 18, 2023
29.90
30.31
29.89
30.18
1,025,929
+0.14(+0.47%)
Aug 17, 2023
30.12
30.29
29.94
30.04
1,070,089
-0.06(-0.20%)
Aug 16, 2023
30.30
30.49
30.09
30.10
935,765
-0.22(-0.73%)
Aug 15, 2023
30.57
30.73
30.24
30.32
700,775
-0.45(-1.46%)
Aug 14, 2023
30.34
30.98
30.30
30.77
771,746
+0.41(+1.35%)
Aug 11, 2023
30.34
30.53
30.23
30.36
890,353
-0.02(-0.07%)
Aug 10, 2023
30.60
30.84
30.24
30.38
913,752
+0.03(+0.10%)
Aug 09, 2023
30.80
30.81
30.21
30.35
954,292
-0.21(-0.69%)
Aug 08, 2023
30.90
31.03
30.25
30.56
826,735
-0.56(-1.80%)
Aug 07, 2023
30.75
31.20
30.70
31.12
1,048,671
+0.54(+1.77%)
Aug 04, 2023
30.55
30.89
30.10
30.58
1,165,430
+0.20(+0.66%)
Aug 03, 2023
30.38
30.45
30.22
30.38
1,277,785
-0.03(-0.10%)
Aug 02, 2023
30.78
30.79
30.20
30.41
1,160,888
-0.67(-2.16%)
Aug 01, 2023
31.13
31.30
30.99
31.08
834,763
-0.17(-0.54%)
Jul 31, 2023
31.02
31.28
31.00
31.25
618,516
+0.29(+0.94%)
Jul 28, 2023
31.15
31.27
30.86
30.96
768,421
-0.04(-0.13%)
Jul 27, 2023
31.31
31.94
30.87
31.00
1,804,280
+0.02(+0.06%)
Jul 26, 2023
31.07
31.27
30.74
30.98
844,080
-0.18(-0.58%)
Jul 25, 2023
30.81
31.25
30.77
31.16
1,135,108
+0.37(+1.20%)
Jul 24, 2023
30.82
30.95
30.59
30.79
638,170
+0.08(+0.26%)
Jul 21, 2023
31.05
31.20
30.52
30.71
873,918
-0.18(-0.58%)
Jul 20, 2023
31.15
31.25
30.78
30.89
907,491
-0.38(-1.22%)
Jul 19, 2023
31.67
31.83
31.23
31.27
2,055,829
-0.30(-0.95%)
Jul 18, 2023
31.00
31.58
30.99
31.57
2,419,914
+0.39(+1.25%)
Jul 17, 2023
30.65
31.23
30.65
31.18
1,299,057
+0.53(+1.73%)
Jul 14, 2023
30.40
30.74
30.22
30.65
1,613,695
+0.25(+0.82%)
Jul 13, 2023
29.82
30.79
29.82
30.40
2,512,550
+0.67(+2.25%)
Jul 12, 2023
29.86
29.95
29.41
29.73
1,207,060
+0.26(+0.88%)
Jul 11, 2023
28.93
29.49
28.91
29.47
1,026,601
+0.65(+2.26%)
Jul 10, 2023
28.23
28.86
28.15
28.82
1,962,313
+0.50(+1.77%)
Jul 07, 2023
28.39
28.72
28.29
28.32
1,486,326
-0.19(-0.67%)
Jul 06, 2023
28.55
28.69
28.26
28.51
898,955
-0.32(-1.11%)
Jul 05, 2023
29.30
29.30
28.67
28.83
1,224,943
-0.56(-1.91%)
Jul 03, 2023
29.17
29.48
29.12
29.39
606,596
+0.01(+0.03%)
Jun 30, 2023
29.43
29.70
29.36
29.38
1,355,206
+0.01(+0.03%)
Jun 29, 2023
29.05
29.38
28.95
29.37
1,704,427
+0.32(+1.10%)
Jun 28, 2023
29.10
29.26
28.91
29.05
926,157
-0.07(-0.24%)
Jun 27, 2023
28.81
29.25
28.66
29.12
1,235,819
+0.40(+1.39%)
Jun 26, 2023
28.72
28.83
28.51
28.72
1,013,833
-0.01(-0.03%)
Jun 23, 2023
28.63
29.00
28.50
28.73
2,419,259
-0.19(-0.66%)
Jun 22, 2023
28.24
29.07
28.09
28.92
1,764,678
+0.53(+1.87%)
Jun 21, 2023
29.09
29.17
28.36
28.39
1,503,007
-0.80(-2.74%)
Jun 20, 2023
29.64
29.74
29.09
29.19
1,381,640
-0.65(-2.18%)
Jun 16, 2023
30.11
30.28
29.63
29.84
2,461,865
-0.20(-0.67%)
Jun 15, 2023
29.61
30.12
30.04
1,447,054
+3.16(+11.76%)
May 08, 2023
26.65
26.94
26.58
26.88
769,842
+0.31(+1.17%)
May 05, 2023
26.28
26.72
26.28
26.57
927,185
+0.55(+2.11%)
May 04, 2023
26.11
26.19
25.86
26.02
868,137
-0.02(-0.08%)
May 03, 2023
26.09
26.30
25.93
26.04
1,035,933
-0.02(-0.08%)
May 02, 2023
26.42
26.47
25.81
26.06
1,082,406
-0.25(-0.95%)
May 01, 2023
26.29
26.53
26.15
26.31
898,144
-0.15(-0.57%)
Apr 28, 2023
26.35
26.62
26.25
26.46
983,930
-0.04(-0.15%)
Apr 27, 2023
26.36
26.58
26.11
26.50
945,945
+0.29(+1.11%)
Apr 26, 2023
26.23
26.58
26.11
26.21
1,054,353
+0.15(+0.58%)
Apr 25, 2023
26.61
26.61
25.97
26.06
1,741,902
-0.67(-2.51%)
Apr 24, 2023
26.97
27.09
26.58
26.73
885,817
-0.37(-1.37%)
Apr 21, 2023
27.00
27.19
26.86
27.10
906,558
+0.11(+0.41%)
Apr 20, 2023
26.90
27.23
26.90
26.99
584,470
-0.18(-0.66%)
Apr 19, 2023
27.55
27.55
27.14
27.17
570,790
-0.42(-1.52%)
Apr 18, 2023
27.92
27.92
27.31
27.59
972,481
-0.06(-0.22%)
Apr 17, 2023
27.51
27.70
27.32
27.65
861,440
+0.29(+1.06%)
Apr 14, 2023
27.10
27.42
27.02
27.36
667,557
+0.08(+0.29%)
Apr 13, 2023
26.89
27.28
26.89
27.28
964,348
+0.47(+1.75%)
Apr 12, 2023
27.09
27.25
26.79
26.81
995,927
+0.07(+0.26%)
Apr 11, 2023
26.66
26.91
26.45
26.74
819,441
-0.07(-0.26%)
Apr 10, 2023
26.80
26.99
26.33
26.81
1,482,104
-0.20(-0.74%)
Apr 06, 2023
26.85
27.18
26.57
27.01
1,289,788
+0.16(+0.60%)
Apr 05, 2023
26.73
26.96
26.52
26.85
2,046,648
+0.12(+0.45%)
Apr 04, 2023
26.50
26.76
26.25
26.73
2,230,775
+0.40(+1.52%)
Apr 03, 2023
26.67
26.73
26.07
26.33
1,550,953
-0.46(-1.72%)
Mar 31, 2023
26.21
26.80
26.18
26.79
2,096,988
+0.80(+3.08%)
Mar 30, 2023
26.09
26.17
25.65
25.99
1,499,444
-0.10(-0.38%)
Mar 29, 2023
25.41
26.19
25.33
26.09
1,640,136
+0.82(+3.24%)
Mar 28, 2023
25.52
25.61
25.19
25.27
1,291,864
-0.11(-0.43%)
Mar 27, 2023
25.63
25.70
25.32
25.38
1,229,113
-0.11(-0.43%)
Mar 24, 2023
25.25
25.49
25.02
25.49
1,855,334
+0.12(+0.47%)
Mar 23, 2023
25.69
25.78
25.29
25.37
1,440,808
-0.09(-0.35%)
Mar 22, 2023
26.09
26.16
25.43
25.46
1,473,347
-0.65(-2.49%)
Mar 21, 2023
26.15
26.32
25.98
26.11
1,368,174
+0.24(+0.93%)
Mar 20, 2023
25.67
26.12
25.60
25.87
2,047,342
+0.26(+1.02%)
Mar 17, 2023
25.59
26.01
25.41
25.61
3,101,150
+0.08(+0.31%)
Mar 16, 2023
26.08
26.36
25.49
25.53
2,540,676
-0.63(-2.41%)
Mar 15, 2023
24.79
26.19
24.63
26.16
2,802,641
+0.79(+3.11%)
Mar 14, 2023
25.90
25.98
25.19
25.37
2,663,791
-0.11(-0.43%)
Mar 13, 2023
25.53
26.00
25.32
25.48
2,516,772
-0.30(-1.16%)
Mar 10, 2023
26.05
26.37
25.64
25.78
2,140,247
-0.25(-0.96%)
Mar 09, 2023
26.96
26.96
26.02
26.03
2,616,978
-1.00(-3.70%)
Mar 08, 2023
27.42
27.61
26.62
27.03
3,098,450
-0.29(-1.06%)
Mar 07, 2023
28.32
28.52
27.25
27.32
2,778,956
-1.07(-3.77%)
Mar 06, 2023
28.47
29.03
28.38
28.39
1,536,933
-0.14(-0.49%)
Mar 03, 2023
29.48
29.53
28.52
28.53
2,830,543
-0.71(-2.43%)
Mar 02, 2023
28.88
29.75
28.00
29.24
6,977,351
-4.34(-12.92%)
Mar 01, 2023
33.32
34.16
33.20
33.58
1,918,547
+0.23(+0.69%)
Feb 28, 2023
33.28
33.64
33.20
33.35
1,403,823
+0.00(+0.00%)
Feb 27, 2023
33.50
33.71
33.27
33.35
1,099,372
+0.11(+0.33%)
Feb 24, 2023
33.14
33.60
33.09
33.24
920,601
-0.44(-1.31%)
Feb 23, 2023
33.97
34.05
33.53
33.68
932,245
+0.02(+0.06%)
Feb 22, 2023
33.82
33.99
33.38
33.66
2,026,055
+0.13(+0.39%)
Feb 21, 2023
32.34
33.59
32.05
33.53
1,502,062
+0.79(+2.41%)
Feb 17, 2023
33.51
33.51
32.37
32.74
1,232,917
-0.83(-2.47%)
Feb 16, 2023
33.12
33.70
32.59
33.57
1,363,516
-0.14(-0.42%)
Feb 15, 2023
33.58
33.72
33.06
33.71
1,965,134
-0.09(-0.27%)
Feb 14, 2023
33.48
34.09
33.17
33.80
1,147,076
+0.02(+0.06%)
Feb 13, 2023
34.00
34.24
33.65
33.78
1,001,545
+0.03(+0.09%)
Feb 10, 2023
34.08
34.12
33.37
33.75
761,584
-0.46(-1.34%)
Feb 09, 2023
34.71
34.98
34.05
34.21
826,456
+0.05(+0.15%)
Feb 08, 2023
34.40
34.73
34.16
34.16
558,702
-0.42(-1.21%)
Feb 07, 2023
33.88
34.80
33.37
34.58
1,286,745
+0.70(+2.07%)
Feb 06, 2023
34.20
34.40
33.84
33.88
632,776
-0.50(-1.45%)
Feb 03, 2023
34.06
34.90
33.93
34.38
1,099,454
-0.30(-0.87%)
Feb 02, 2023
33.35
34.74
33.30
34.68
2,734,855
+1.68(+5.09%)
Feb 01, 2023
31.93
33.09
31.92
33.00
1,824,206
+1.01(+3.16%)
Jan 31, 2023
31.95
32.19
31.72
31.99
1,449,611
+0.19(+0.60%)
Jan 30, 2023
31.89
32.23
31.68
31.80
822,897
-0.32(-1.00%)
Jan 27, 2023
31.77
32.67
31.68
32.12
1,271,243
+0.17(+0.53%)
Jan 26, 2023
31.70
31.96
31.46
31.95
1,189,172
+0.45(+1.43%)
Jan 25, 2023
30.92
31.56
30.64
31.50
742,260
+0.10(+0.32%)
Jan 24, 2023
31.53
31.66
31.24
31.40
661,172
-0.13(-0.41%)
Jan 23, 2023
31.17
31.64
31.11
31.53
895,440
+0.54(+1.74%)
Jan 20, 2023
30.68
31.07
30.53
30.99
886,124
+0.45(+1.47%)
Jan 19, 2023
30.34
31.00
30.34
30.54
804,142
-0.08(-0.26%)
Jan 18, 2023
31.46
31.52
30.58
30.62
1,378,532
-0.31(-1.00%)
Jan 17, 2023
30.38
30.95
30.07
30.93
1,576,141
+0.43(+1.41%)
Jan 13, 2023
29.29
30.50
29.25
30.50
1,614,158
+0.83(+2.80%)
Jan 12, 2023
28.90
29.83
28.82
29.67
1,780,315
+0.96(+3.34%)
Jan 11, 2023
27.78
28.86
27.73
28.71
2,391,161
+0.75(+2.68%)
Jan 10, 2023
27.99
28.72
27.77
27.96
3,662,436
-1.88(-6.30%)
Jan 09, 2023
30.00
30.73
29.73
29.84
1,132,627
-0.07(-0.23%)
Jan 06, 2023
30.41
30.41
29.69
29.91
1,165,503
-0.30(-0.99%)
Jan 05, 2023
31.30
31.37
30.12
30.21
1,423,561
-1.37(-4.34%)
Jan 04, 2023
31.33
31.60
31.10
31.58
1,714,167
+0.27(+0.86%)
Jan 03, 2023
31.47
31.98
31.16
31.31
1,741,383
+0.18(+0.58%)
Dec 30, 2022
31.03
31.32
30.77
31.13
1,043,649
-0.27(-0.86%)
Dec 29, 2022
30.70
31.49
30.54
31.40
869,103
+1.01(+3.32%)
Dec 28, 2022
30.67
31.17
30.36
30.39
810,346
-0.40(-1.30%)
Dec 27, 2022
31.00
31.09
30.63
30.79
544,221
-0.22(-0.71%)
Dec 23, 2022
30.84
31.04
30.52
31.01
395,327
-0.01(-0.03%)
Dec 22, 2022
31.07
31.15
30.67
31.02
798,923
-0.32(-1.02%)
Dec 21, 2022
30.96
31.58
30.52
31.34
1,064,087
+0.37(+1.19%)
Dec 20, 2022
30.73
31.40
30.65
30.97
1,432,534
+0.22(+0.72%)
Dec 19, 2022
31.45
31.45
30.51
30.75
991,070
-0.49(-1.57%)
Dec 16, 2022
30.88
31.46
30.61
31.24
2,910,973
+0.18(+0.58%)
Dec 15, 2022
31.28
31.64
30.79
31.06
2,253,024
-0.63(-1.99%)
Dec 14, 2022
31.23
32.00
31.02
31.69
2,126,539
+0.41(+1.31%)
Dec 13, 2022
31.01
31.68
30.76
31.28
2,999,635
+1.08(+3.58%)
Dec 12, 2022
28.81
30.88
28.77
30.20
3,262,570
+2.09(+7.44%)
Dec 09, 2022
28.29
28.69
27.97
28.11
1,178,862
-0.22(-0.78%)
Dec 08, 2022
28.01
28.54
27.85
28.33
1,017,668
+0.52(+1.87%)
Dec 07, 2022
27.65
28.02
27.39
27.81
1,265,898
+0.01(+0.04%)
Dec 06, 2022
28.13
28.16
27.54
27.80
929,105
-0.36(-1.28%)
Dec 05, 2022
28.61
28.69
27.91
28.16
1,179,190
-0.86(-2.96%)
Dec 02, 2022
28.97
29.13
28.53
29.02
1,371,438
-0.20(-0.68%)
Dec 01, 2022
27.46
29.48
26.95
29.22
3,033,801
+1.77(+6.45%)
Nov 30, 2022
27.13
27.45
26.11
27.45
1,991,106
+0.22(+0.81%)
Nov 29, 2022
27.69
27.71
27.17
27.23
802,553
-0.44(-1.59%)
Nov 28, 2022
27.96
28.08
27.48
27.67
817,995
-0.42(-1.50%)
Nov 25, 2022
28.05
28.36
27.96
28.09
291,910
-0.04(-0.14%)
Nov 23, 2022
28.21
28.57
27.95
28.13
677,097
-0.10(-0.35%)
Nov 22, 2022
28.44
28.52
27.98
28.23
663,797
+0.01(+0.04%)
Nov 21, 2022
28.32
28.57
28.17
28.22
532,768
-0.32(-1.12%)
Nov 18, 2022
28.85
28.85
28.18
28.54
852,986
+0.25(+0.88%)
Nov 17, 2022
28.34
28.50
28.10
28.29
747,445
-0.45(-1.57%)
Nov 16, 2022
28.84
29.06
28.66
28.74
655,790
-0.30(-1.03%)
Nov 15, 2022
29.29
29.45
28.81
29.04
859,785
+0.18(+0.62%)
Nov 14, 2022
28.73
29.21
28.52
28.86
811,271
+0.02(+0.07%)
Nov 11, 2022
28.52
29.21
28.44
28.84
1,378,911
+0.37(+1.30%)
Nov 10, 2022
28.12
28.96
27.88
28.47
1,587,020
+1.61(+5.99%)
Nov 09, 2022
27.50
27.52
26.78
26.86
854,980
-0.82(-2.96%)
Nov 08, 2022
27.37
28.11
27.11
27.68
719,562
+0.54(+1.99%)
Nov 07, 2022
27.42
27.47
26.87
27.14
744,609
-0.14(-0.51%)
Nov 04, 2022
27.63
27.81
26.65
27.28
897,909
-0.18(-0.66%)
Nov 03, 2022
27.50
27.89
27.21
27.46
725,955
-0.39(-1.40%)
Nov 02, 2022
28.68
27.85
27.85
1,043,206
-0.90(-3.13%)
Nov 01, 2022
29.26
29.47
28.63
28.75
679,167
-0.30(-1.03%)
Oct 31, 2022
28.70
29.25
28.40
29.05
1,104,049
+0.26(+0.90%)
Oct 28, 2022
28.71
28.86
28.37
28.79
948,806
+0.13(+0.45%)
Oct 27, 2022
28.51
29.14
28.41
28.66
712,375
+0.30(+1.06%)
Oct 26, 2022
28.59
29.09
28.16
28.36
740,914
-0.35(-1.22%)
Oct 25, 2022
28.31
28.87
28.24
28.71
653,004
+0.55(+1.95%)
Oct 24, 2022
28.16
28.41
27.96
28.16
782,085
+0.11(+0.39%)
Oct 21, 2022
27.53
28.09
27.18
28.05
816,698
+0.59(+2.15%)
Oct 20, 2022
27.47
28.08
27.20
27.46
738,212
+0.14(+0.51%)
Oct 19, 2022
27.27
27.53
27.05
27.32
577,104
-0.16(-0.58%)
Oct 18, 2022
27.72
27.94
27.04
27.48
1,163,212
+0.39(+1.44%)
Oct 17, 2022
26.50
27.24
26.46
27.09
986,266
+1.15(+4.43%)
Oct 14, 2022
26.33
26.42
25.68
25.94
863,475
-0.11(-0.42%)
Oct 13, 2022
25.16
26.18
24.98
26.05
1,816,322
+0.34(+1.32%)
Oct 12, 2022
25.74
26.07
25.58
25.71
605,159
+0.00(+0.00%)
Oct 11, 2022
26.05
26.23
25.59
25.71
957,240
-0.43(-1.64%)
Oct 10, 2022
27.05
27.05
25.86
26.14
1,032,415
-0.98(-3.61%)
Oct 07, 2022
27.69
27.77
26.80
27.12
1,351,608
-1.02(-3.62%)
Oct 06, 2022
27.97
28.50
27.80
28.14
1,077,143
+0.12(+0.43%)
Oct 05, 2022
27.07
28.14
26.93
28.02
1,329,367
+0.61(+2.23%)
Oct 04, 2022
27.10
27.50
26.94
27.41
1,739,870
+0.78(+2.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.