Skip to main content

Ferrari N.V. (NY: RACE )

457.53 -5.29 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.94 72.25 71.64 71.66 295,418 -0.40(-0.56%)
Apr 27, 2017 72.10 72.24 71.65 72.06 404,621 +0.69(+0.96%)
Apr 26, 2017 71.35 71.76 71.23 71.37 487,165 +0.71(+1.01%)
Apr 25, 2017 70.16 70.92 70.12 70.65 741,990 +0.77(+1.10%)
Apr 24, 2017 69.45 70.05 68.98 69.88 1,013,213 +3.05(+4.56%)
Apr 21, 2017 67.30 67.30 66.80 66.83 335,037 -0.55(-0.81%)
Apr 20, 2017 68.26 68.35 67.38 67.38 528,143 +0.13(+0.20%)
Apr 19, 2017 67.50 67.73 67.19 67.25 926,942 +0.63(+0.95%)
Apr 18, 2017 66.57 67.03 66.39 66.62 336,712 -0.69(-1.02%)
Apr 17, 2017 66.88 67.51 66.86 67.30 254,682 +0.65(+0.98%)
Apr 13, 2017 67.45 67.71 65.95 66.65 518,742 -0.97(-1.44%)
Apr 12, 2017 67.79 67.89 67.53 67.63 477,176 -0.17(-0.25%)
Apr 11, 2017 68.02 68.22 67.30 67.80 450,545 -0.08(-0.13%)
Apr 10, 2017 67.84 68.18 67.78 67.88 308,521 +0.04(+0.06%)
Apr 07, 2017 68.05 68.19 67.84 67.84 414,451 -0.68(-0.99%)
Apr 06, 2017 68.76 68.81 68.40 68.52 349,489 +0.18(+0.26%)
Apr 05, 2017 69.37 69.48 68.31 68.34 544,811 -1.11(-1.60%)
Apr 04, 2017 69.57 69.75 69.30 69.46 573,852 -0.11(-0.16%)
Apr 03, 2017 70.40 70.46 69.18 69.57 616,372 -0.60(-0.86%)
Mar 31, 2017 69.94 70.42 69.90 70.17 329,722 -0.08(-0.12%)
Mar 30, 2017 69.90 70.36 69.76 70.26 406,384 -0.38(-0.53%)
Mar 29, 2017 70.48 70.77 70.35 70.64 458,668 -0.01(-0.01%)
Mar 28, 2017 70.31 70.74 70.20 70.65 891,585 +0.88(+1.26%)
Mar 27, 2017 69.27 69.95 69.03 69.77 955,759 +2.22(+3.28%)
Mar 24, 2017 68.11 68.15 67.17 67.55 672,141 +0.81(+1.22%)
Mar 23, 2017 65.64 67.08 65.58 66.74 867,644 +2.40(+3.73%)
Mar 22, 2017 64.19 64.54 63.91 64.34 570,864 +1.03(+1.62%)
Mar 21, 2017 64.80 64.87 63.29 63.31 557,549 -0.86(-1.34%)
Mar 20, 2017 64.70 64.84 64.16 64.17 363,012 -0.41(-0.63%)
Mar 17, 2017 65.38 65.38 64.55 64.58 311,215 -0.86(-1.31%)
Mar 16, 2017 65.27 65.59 65.05 65.44 525,608 +1.40(+2.18%)
Mar 15, 2017 63.10 64.16 62.91 64.04 753,919 +1.46(+2.34%)
Mar 14, 2017 62.53 62.84 62.39 62.58 407,544 -0.03(-0.05%)
Mar 13, 2017 62.41 62.88 62.38 62.61 538,556 +0.58(+0.93%)
Mar 10, 2017 61.85 62.15 61.70 62.03 345,915 +0.53(+0.86%)
Mar 09, 2017 61.68 62.08 61.39 61.50 391,262 -0.29(-0.47%)
Mar 08, 2017 62.21 62.23 61.75 61.79 210,743 -0.10(-0.17%)
Mar 07, 2017 61.62 62.04 61.28 61.90 396,895 +0.36(+0.58%)
Mar 06, 2017 62.05 62.06 61.35 61.54 320,356 -1.00(-1.60%)
Mar 03, 2017 62.36 62.72 62.12 62.54 369,197 +0.28(+0.45%)
Mar 02, 2017 62.16 62.45 62.09 62.26 501,370 +0.09(+0.15%)
Mar 01, 2017 61.91 62.51 61.89 62.16 320,549 +0.76(+1.25%)
Feb 28, 2017 61.58 62.03 61.32 61.40 395,605 -0.72(-1.15%)
Feb 27, 2017 61.76 62.37 61.74 62.11 398,922 +0.69(+1.12%)
Feb 24, 2017 61.59 61.77 61.11 61.43 433,232 -0.55(-0.88%)
Feb 23, 2017 62.72 62.82 61.94 61.97 414,813 -0.20(-0.32%)
Feb 22, 2017 61.17 62.28 61.11 62.17 326,152 +0.28(+0.46%)
Feb 21, 2017 61.58 62.00 61.50 61.89 312,906 -0.01(-0.02%)
Feb 17, 2017 61.90 61.90 61.90 0 -0.42(-0.68%)
Feb 16, 2017 62.73 62.98 62.27 62.32 621,405 +0.03(+0.05%)
Feb 15, 2017 62.31 61.52 62.29 385,134 -0.17(-0.27%)
Feb 14, 2017 62.62 62.82 62.32 62.46 342,899 +0.02(+0.03%)
Feb 13, 2017 62.28 62.64 62.10 62.44 472,027 +0.90(+1.46%)
Feb 10, 2017 60.91 61.65 60.77 61.55 406,623 +0.42(+0.69%)
Feb 09, 2017 61.53 61.53 60.94 61.12 306,892 -0.41(-0.66%)
Feb 08, 2017 60.59 61.62 60.51 61.53 298,288 +0.66(+1.09%)
Feb 07, 2017 60.84 61.04 60.68 60.87 384,019 -0.08(-0.12%)
Feb 06, 2017 60.71 61.25 60.63 60.94 473,845 -1.06(-1.70%)
Feb 03, 2017 61.80 62.10 61.73 62.00 755,828 +1.03(+1.69%)
Feb 02, 2017 61.35 61.45 60.59 60.97 950,167 +2.33(+3.97%)
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.