Singapore markets close in 4 hours 54 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
188.44+5.27 (+2.88%)
At close: 04:00PM EDT
187.99 -0.45 (-0.24%)
After hours: 07:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022183.50190.02183.18188.44188.44666,600
18 May 2022188.38189.00181.67183.17183.17882,300
17 May 2022191.60193.36190.18192.37192.37808,700
16 May 2022192.51192.51186.97187.61187.61599,700
13 May 2022191.03196.22190.20193.91193.91494,100
12 May 2022185.50190.80183.97188.99188.99628,900
11 May 2022190.12195.13188.33188.50188.50519,200
10 May 2022194.45194.88187.73190.71190.71909,600
09 May 2022192.91194.11190.35190.56190.56597,900
06 May 2022199.09200.45194.70197.86197.86693,700
05 May 2022206.40206.40199.45202.06202.06565,800
04 May 2022208.78212.45202.95211.75211.751,332,300
03 May 2022214.14215.86212.61214.23214.23382,900
02 May 2022209.50211.08206.82210.56210.56280,900
29 Apr 2022213.13215.88209.58209.74209.74317,800
28 Apr 2022210.68215.42208.80214.04214.04256,800
27 Apr 2022205.79210.04205.73207.89207.89288,800
26 Apr 2022211.44211.68204.55205.79205.79528,000
25 Apr 2022209.03213.40208.63213.37213.37306,100
22 Apr 2022214.26215.40210.31210.46210.46400,900
21 Apr 2022223.32225.96216.84216.89216.89399,500
20 Apr 2022223.35224.16221.34221.64221.64208,300
19 Apr 2022217.82222.97217.48222.85222.85261,500
19 Apr 20221.469 Dividend
18 Apr 2022219.99222.61219.00220.50219.03190,000
14 Apr 2022223.74224.76219.34219.99218.52275,300
13 Apr 2022218.22223.96218.11223.47221.98235,400
12 Apr 2022225.71226.56220.38221.71220.23369,300
11 Apr 2022219.24223.30218.58220.76219.29595,200
08 Apr 2022217.92222.28217.74219.51218.05356,400
07 Apr 2022221.36222.30216.90221.40219.93458,800
06 Apr 2022221.24221.85218.00220.20218.73553,800
05 Apr 2022228.84230.28224.65225.78224.28620,100
04 Apr 2022229.62232.14228.24231.43229.89754,700
01 Apr 2022220.43221.82218.36221.08219.61264,600
31 Mar 2022222.32222.96217.92218.09216.64462,800
30 Mar 2022222.39224.40219.97221.19219.72362,500
29 Mar 2022224.24225.58219.08222.89221.41586,500
28 Mar 2022215.00217.03213.21214.44213.01385,400
25 Mar 2022214.16214.56210.73213.34211.92296,700
24 Mar 2022209.90213.79208.61213.12211.70322,800
23 Mar 2022210.01210.48207.47207.88206.50518,900
22 Mar 2022211.11214.95211.11212.39210.98621,500
21 Mar 2022210.00210.34205.58207.54206.16263,500
18 Mar 2022204.82210.52204.80209.61208.21359,500
17 Mar 2022204.88209.72204.60209.53208.13376,200
16 Mar 2022201.32209.06201.24208.90207.51631,900
15 Mar 2022193.45195.30192.51195.20193.90275,800
14 Mar 2022194.49197.00192.24192.93191.64423,600
11 Mar 2022195.26195.54189.75190.45189.18459,500
10 Mar 2022193.80194.52189.77192.96191.67658,200
09 Mar 2022195.91199.20193.51197.72196.40731,900
08 Mar 2022186.70188.93178.87181.48180.271,001,300
07 Mar 2022195.28195.90181.34183.25182.03941,700
04 Mar 2022200.71201.19196.68198.41197.09753,800
03 Mar 2022211.08211.38203.39203.74202.38341,100
02 Mar 2022208.98211.27208.03210.06208.66321,300
01 Mar 2022214.90215.37207.63208.48207.09357,700
28 Feb 2022212.04218.00211.68215.31213.88376,300
25 Feb 2022212.20215.46210.30213.42212.00460,300
24 Feb 2022204.88215.88204.30215.55214.11732,800
23 Feb 2022221.03221.45215.07215.30213.87301,200
22 Feb 2022217.00219.90214.04216.43214.99344,200
18 Feb 2022221.22222.13219.16220.38218.91256,300
17 Feb 2022225.57225.60220.97220.97219.50196,500
16 Feb 2022223.54224.77221.13224.07222.58241,500
15 Feb 2022224.78226.10223.55224.24222.75357,900
14 Feb 2022217.72219.89216.53218.21216.76433,400
11 Feb 2022222.50223.98216.19218.17216.72773,100
10 Feb 2022225.10229.42224.23224.50223.00443,900
09 Feb 2022231.90234.51231.06233.80232.24345,400
08 Feb 2022221.35228.04220.08227.09225.58578,400
07 Feb 2022225.95228.18224.06225.52224.02577,700
04 Feb 2022227.74231.54226.65230.13228.60268,300
03 Feb 2022232.65235.01229.28229.53228.00288,700
02 Feb 2022237.00239.06235.37238.41236.82551,800
01 Feb 2022233.99235.71231.18235.49233.92551,400
31 Jan 2022225.52232.12225.23230.96229.42818,600
28 Jan 2022222.56226.98221.00226.98225.47280,200
27 Jan 2022225.48225.59220.54221.12219.65400,100
26 Jan 2022228.05232.87224.17226.26224.75406,100
25 Jan 2022225.44229.35224.17226.66225.15385,500
24 Jan 2022227.07231.73221.43231.72230.18476,200
21 Jan 2022234.18235.77231.89232.31230.76391,200
20 Jan 2022240.24243.30236.26236.60235.02293,500
19 Jan 2022241.25242.11237.91239.08237.49448,800
18 Jan 2022238.48239.74236.20236.65235.07326,100
14 Jan 2022246.40247.26242.50245.39243.76346,500
13 Jan 2022256.08257.94250.86251.01249.34251,900
12 Jan 2022256.66259.50256.26258.41256.69240,700
11 Jan 2022251.54254.68250.11254.34252.65331,200
10 Jan 2022252.03254.58249.17254.22252.53586,800
07 Jan 2022257.52258.60254.12257.02255.31276,600
06 Jan 2022262.49263.04259.00261.58259.84302,000
05 Jan 2022268.67268.81262.19262.79261.04278,700
04 Jan 2022261.78271.95261.78269.19267.40691,900
03 Jan 2022259.40259.87256.84259.49257.76192,600
31 Dec 2021256.64260.43256.64258.82257.10133,000
30 Dec 2021257.05259.69256.76256.83255.12168,200
29 Dec 2021256.50258.09255.23257.80256.08119,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...