Ferrari N.V. (NY: RACE )

188.90 USD +1.12 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.94 62.69 61.71 62.13 732,766 +1.19(+1.95%)
Jan 30, 2017 60.92 61.22 60.79 60.94 445,988 -1.07(-1.73%)
Jan 27, 2017 62.03 62.14 61.82 62.01 230,728 +0.15(+0.24%)
Jan 26, 2017 61.94 62.38 61.76 61.86 377,648 -0.70(-1.12%)
Jan 25, 2017 62.78 62.92 62.27 62.56 511,394 -0.12(-0.19%)
Jan 24, 2017 62.46 62.76 61.98 62.68 828,001 +1.60(+2.62%)
Jan 23, 2017 61.07 61.28 60.93 61.08 581,824 +0.73(+1.21%)
Jan 20, 2017 60.31 60.50 60.01 60.35 205,531 -0.11(-0.18%)
Jan 19, 2017 59.86 60.49 59.86 60.46 255,776 +0.56(+0.93%)
Jan 18, 2017 60.00 60.10 59.74 59.90 238,879 +0.08(+0.13%)
Jan 17, 2017 59.66 59.91 59.59 59.82 317,699 -0.01(-0.02%)
Jan 13, 2017 59.83 59.83 59.83 0 +0.55(+0.93%)
Jan 12, 2017 60.57 60.63 58.01 59.28 825,545 -0.13(-0.22%)
Jan 11, 2017 59.00 59.49 58.85 59.41 289,694 +0.43(+0.73%)
Jan 10, 2017 58.98 59.18 58.74 58.98 345,448 +0.70(+1.20%)
Jan 09, 2017 57.77 58.50 57.56 58.28 409,299 -0.66(-1.12%)
Jan 06, 2017 58.97 59.16 58.81 58.94 280,519 -0.42(-0.71%)
Jan 05, 2017 59.44 59.88 59.34 59.36 304,774 -0.05(-0.08%)
Jan 04, 2017 58.84 59.48 58.79 59.41 372,981 +0.47(+0.80%)
Jan 03, 2017 59.16 59.26 58.35 58.94 546,710 +0.80(+1.38%)
Dec 30, 2016 58.14 58.14 58.14 0 +0.35(+0.61%)
Dec 29, 2016 58.16 58.29 57.63 57.79 190,613 +0.04(+0.07%)
Dec 28, 2016 58.15 58.27 57.69 57.75 173,622 -0.54(-0.93%)
Dec 27, 2016 58.41 58.54 58.18 58.29 130,710 -0.04(-0.07%)
Dec 23, 2016 58.33 58.33 58.33 0 +0.59(+1.02%)
Dec 22, 2016 58.52 58.60 57.40 57.74 337,679 -0.29(-0.50%)
Dec 21, 2016 58.60 58.81 58.01 58.03 327,378 -0.57(-0.97%)
Dec 20, 2016 58.13 58.65 58.04 58.60 384,738 -0.07(-0.12%)
Dec 19, 2016 58.34 58.86 58.34 58.67 431,666 +0.32(+0.55%)
Dec 16, 2016 58.10 58.56 58.08 58.35 517,530 +0.21(+0.36%)
Dec 15, 2016 57.88 58.30 57.70 58.14 469,332 +0.27(+0.47%)
Dec 14, 2016 58.00 58.47 57.83 57.87 1,213,207 +0.08(+0.14%)
Dec 13, 2016 57.04 57.99 57.03 57.79 434,358 +0.93(+1.64%)
Dec 12, 2016 57.07 57.32 56.49 56.86 383,715 -0.02(-0.04%)
Dec 09, 2016 56.82 56.95 56.78 56.88 271,607 +0.11(+0.19%)
Dec 08, 2016 56.66 56.97 56.44 56.77 456,638 -0.18(-0.32%)
Dec 07, 2016 56.32 57.11 56.32 56.95 721,621 +0.91(+1.62%)
Dec 06, 2016 55.07 56.07 55.07 56.04 409,918 +0.45(+0.81%)
Dec 05, 2016 55.03 55.82 54.93 55.59 699,854 +1.50(+2.77%)
Dec 02, 2016 54.20 54.53 53.94 54.09 627,575 -0.38(-0.70%)
Dec 01, 2016 54.01 54.65 53.94 54.47 514,676 +0.35(+0.65%)
Nov 30, 2016 54.94 54.99 54.11 54.12 602,896 -0.62(-1.13%)
Nov 29, 2016 53.82 54.99 53.82 54.74 622,701 +0.97(+1.80%)
Nov 28, 2016 54.00 54.34 53.71 53.77 240,657 -1.01(-1.84%)
Nov 25, 2016 54.69 54.94 54.48 54.78 288,583 +1.08(+2.01%)
Nov 23, 2016 53.70 53.70 53.70 0 -0.61(-1.12%)
Nov 22, 2016 53.83 54.42 53.76 54.31 323,571 +0.88(+1.65%)
Nov 21, 2016 53.20 53.62 53.16 53.43 237,705 +0.67(+1.27%)
Nov 18, 2016 53.19 53.23 52.72 52.76 382,619 -0.53(-0.99%)
Nov 17, 2016 53.23 53.54 53.09 53.29 263,530 -0.18(-0.34%)
Nov 16, 2016 53.15 53.93 53.13 53.47 448,986 -0.62(-1.15%)
Nov 15, 2016 52.78 54.24 52.76 54.09 435,187 +0.83(+1.56%)
Nov 14, 2016 53.57 54.22 53.18 53.26 1,007,152 -1.21(-2.22%)
Nov 11, 2016 53.38 54.89 53.18 54.47 942,041 +0.94(+1.76%)
Nov 10, 2016 53.46 54.21 52.83 53.53 750,832 -0.68(-1.25%)
Nov 09, 2016 53.99 54.30 53.69 54.21 641,851 -0.21(-0.39%)
Nov 08, 2016 54.43 54.77 54.15 54.42 837,010 -0.47(-0.86%)
Nov 07, 2016 53.52 54.99 53.11 54.89 896,755 +3.82(+7.48%)
Nov 04, 2016 50.43 51.44 50.39 51.07 554,062 +0.57(+1.13%)
Nov 03, 2016 50.97 51.34 50.46 50.50 352,697 -0.81(-1.58%)
Nov 02, 2016 51.14 51.71 50.90 51.31 418,889 +0.00(+0.00%)
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.