NYSE - Delayed Quote USD

Ferrari N.V. (RACE)

408.65 -3.97 (-0.96%)
At close: 4:00 PM EDT
408.62 -0.03 (-0.01%)
After hours: 4:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 415.83 416.64 408.10 408.65 408.65 271,475
Apr 18, 2024 413.98 417.90 410.34 412.62 412.62 216,100
Apr 17, 2024 419.22 419.76 413.42 416.00 416.00 264,800
Apr 16, 2024 412.02 413.56 409.70 411.34 411.34 203,400
Apr 15, 2024 419.49 419.82 410.00 410.93 410.93 218,000
Apr 12, 2024 411.54 413.88 409.80 410.40 410.40 250,000
Apr 11, 2024 420.00 421.81 415.35 420.38 420.38 163,000
Apr 10, 2024 414.25 422.03 414.25 419.82 419.82 247,400
Apr 9, 2024 422.50 423.11 415.25 420.50 420.50 217,200
Apr 8, 2024 424.54 425.71 421.62 423.55 423.55 284,400
Apr 5, 2024 415.65 421.39 414.78 418.86 418.86 186,700
Apr 4, 2024 419.44 423.34 413.59 414.03 414.03 424,100
Apr 3, 2024 413.15 421.20 410.88 419.51 419.51 303,100
Apr 2, 2024 425.94 426.60 419.03 419.59 419.59 304,800
Apr 1, 2024 435.43 436.80 430.05 431.75 431.75 166,500
Mar 28, 2024 437.48 438.68 435.56 435.94 435.94 176,400
Mar 27, 2024 442.62 442.73 438.59 439.16 439.16 131,300
Mar 26, 2024 441.48 442.80 437.97 437.97 437.97 173,400
Mar 25, 2024 438.86 442.24 438.45 439.59 439.59 186,300
Mar 22, 2024 432.06 434.99 430.92 433.29 433.29 131,700
Mar 21, 2024 432.35 433.79 428.53 431.11 431.11 238,500
Mar 20, 2024 432.78 435.53 431.22 434.14 434.14 242,800
Mar 19, 2024 431.21 433.60 429.00 433.36 433.36 351,900
Mar 18, 2024 426.42 429.40 424.72 426.53 426.53 220,000
Mar 15, 2024 422.46 424.54 421.20 424.54 424.54 207,800
Mar 14, 2024 424.60 424.86 419.01 420.38 420.38 190,200
Mar 13, 2024 421.32 425.07 420.48 422.45 422.45 162,800
Mar 12, 2024 415.86 425.06 414.18 424.00 424.00 410,100
Mar 11, 2024 417.29 418.08 412.96 413.00 413.00 257,200
Mar 8, 2024 424.51 426.46 420.72 420.74 420.74 278,700
Mar 7, 2024 419.82 421.79 418.62 421.75 421.75 163,900
Mar 6, 2024 412.08 417.05 411.52 416.63 416.63 363,500
Mar 5, 2024 413.18 413.75 409.94 411.46 411.46 224,000
Mar 4, 2024 411.12 415.05 408.79 413.57 413.57 396,300
Mar 1, 2024 425.00 426.56 422.91 425.35 425.35 216,500
Feb 29, 2024 427.83 427.89 418.10 424.77 424.77 483,800
Feb 28, 2024 426.16 430.08 425.16 428.56 428.56 341,800
Feb 27, 2024 418.79 424.16 417.36 421.31 421.31 405,400
Feb 26, 2024 419.22 419.88 416.62 419.33 419.33 319,500
Feb 23, 2024 415.74 417.80 414.07 416.07 416.07 282,500
Feb 22, 2024 407.66 412.99 407.66 411.85 411.85 327,400
Feb 21, 2024 394.24 402.68 393.92 402.27 402.27 351,500
Feb 20, 2024 390.48 392.36 389.34 390.45 390.45 255,300
Feb 16, 2024 390.85 391.57 388.83 389.23 389.23 231,600
Feb 15, 2024 388.32 389.79 386.27 389.10 389.10 185,000
Feb 14, 2024 380.00 382.89 378.80 382.45 382.45 161,100
Feb 13, 2024 378.78 380.62 375.31 376.84 376.84 278,500
Feb 12, 2024 390.00 390.60 386.33 387.25 387.25 234,200
Feb 9, 2024 389.92 393.59 389.29 392.56 392.56 252,800
Feb 8, 2024 381.04 385.74 380.00 385.15 385.15 271,000
Feb 7, 2024 384.06 385.89 380.70 381.04 381.04 305,100
Feb 6, 2024 373.79 379.27 373.79 378.53 378.53 318,900
Feb 5, 2024 370.92 374.64 368.80 371.66 371.66 447,700
Feb 2, 2024 379.87 380.40 371.50 379.25 379.25 694,700
Feb 1, 2024 372.78 391.42 372.69 389.45 389.45 1,609,900
Jan 31, 2024 353.11 354.68 345.92 345.92 345.92 386,400
Jan 30, 2024 348.00 350.30 347.29 349.41 349.41 382,300
Jan 29, 2024 339.80 344.99 338.73 344.93 344.93 300,600
Jan 26, 2024 339.00 341.00 337.95 340.17 340.17 504,300
Jan 25, 2024 333.97 335.34 330.15 335.34 335.34 376,600
Jan 24, 2024 336.96 337.39 334.62 335.24 335.24 338,800
Jan 23, 2024 333.96 334.16 330.54 333.30 333.30 366,700
Jan 22, 2024 341.78 342.66 337.14 337.16 337.16 488,800
Jan 19, 2024 346.28 350.20 345.67 349.41 349.41 194,000
Jan 18, 2024 345.73 347.61 344.83 347.10 347.10 229,100
Jan 17, 2024 342.16 343.70 339.83 343.29 343.29 290,600
Jan 16, 2024 340.97 347.87 339.84 346.74 346.74 366,000
Jan 12, 2024 350.44 351.45 348.36 351.30 351.30 249,300
Jan 11, 2024 353.52 354.21 347.74 350.53 350.53 252,200
Jan 10, 2024 346.42 351.49 345.46 351.42 351.42 543,500
Jan 9, 2024 342.88 345.23 341.07 343.09 343.09 413,100
Jan 8, 2024 338.75 344.25 338.75 344.14 344.14 366,400
Jan 5, 2024 333.36 337.50 333.29 334.93 334.93 264,300
Jan 4, 2024 335.58 338.04 334.05 334.42 334.42 312,400
Jan 3, 2024 331.74 335.03 331.30 333.35 333.35 275,600
Jan 2, 2024 336.21 337.94 335.05 337.72 337.72 342,200
Dec 29, 2023 339.00 340.20 336.59 338.43 338.43 271,800
Dec 28, 2023 338.56 338.96 336.87 336.95 336.95 188,300
Dec 27, 2023 339.71 339.89 337.59 338.34 338.34 332,100
Dec 26, 2023 334.42 337.18 334.26 335.89 335.89 224,400
Dec 22, 2023 337.65 338.08 334.42 334.62 334.62 398,700
Dec 21, 2023 338.80 338.80 334.61 336.05 336.05 554,500
Dec 20, 2023 346.66 346.80 338.48 339.07 339.07 569,900
Dec 19, 2023 345.41 349.39 344.99 348.66 348.66 419,800
Dec 18, 2023 346.50 347.88 344.31 346.91 346.91 635,200
Dec 15, 2023 360.72 360.95 354.38 354.50 354.50 490,800
Dec 14, 2023 362.76 365.71 360.96 363.85 363.85 416,100
Dec 13, 2023 367.02 369.99 364.39 369.90 369.90 404,500
Dec 12, 2023 370.25 371.83 369.17 371.35 371.35 199,600
Dec 11, 2023 369.11 372.42 368.36 371.96 371.96 309,900
Dec 8, 2023 364.84 368.25 364.80 366.75 366.75 387,800
Dec 7, 2023 364.81 364.81 361.32 363.75 363.75 236,300
Dec 6, 2023 366.00 366.30 361.24 361.68 361.68 263,400
Dec 5, 2023 357.82 362.76 357.66 362.24 362.24 253,600
Dec 4, 2023 354.34 356.13 353.15 353.64 353.64 395,500
Dec 1, 2023 358.36 359.21 355.56 356.99 356.99 469,000
Nov 30, 2023 361.66 362.64 357.02 358.96 358.96 436,100
Nov 29, 2023 368.46 369.76 365.41 366.42 366.42 249,800
Nov 28, 2023 367.76 369.67 366.45 368.27 368.27 283,200
Nov 27, 2023 367.99 369.91 367.79 369.66 369.66 207,500
Nov 24, 2023 365.30 368.60 364.74 367.44 367.44 152,500
Nov 22, 2023 365.63 365.93 362.86 364.25 364.25 130,600
Nov 21, 2023 362.36 364.30 360.35 361.09 361.09 234,300
Nov 20, 2023 361.50 365.55 360.96 364.32 364.32 341,100
Nov 17, 2023 356.92 359.43 356.21 359.34 359.34 285,300
Nov 16, 2023 352.82 354.92 352.04 354.01 354.01 276,600
Nov 15, 2023 354.72 355.10 351.26 351.68 351.68 382,100
Nov 14, 2023 350.62 353.98 349.86 353.75 353.75 384,300
Nov 13, 2023 338.32 343.85 338.16 341.28 341.28 229,700
Nov 10, 2023 336.45 340.00 334.23 339.56 339.56 207,600
Nov 9, 2023 338.88 340.02 335.20 335.89 335.89 245,600
Nov 8, 2023 338.63 340.31 334.37 337.22 337.22 349,600
Nov 7, 2023 332.33 333.44 330.70 333.37 333.37 318,000
Nov 6, 2023 333.31 336.90 331.81 333.50 333.50 467,900
Nov 3, 2023 329.40 332.00 328.49 331.41 331.41 493,100
Nov 2, 2023 319.00 325.35 315.54 323.42 323.42 618,900
Nov 1, 2023 302.04 305.66 301.68 304.98 304.98 543,500
Oct 31, 2023 300.25 303.60 300.00 301.64 301.64 562,000
Oct 30, 2023 300.34 301.98 298.53 299.39 299.39 492,200
Oct 27, 2023 301.20 301.82 297.36 298.24 298.24 571,800
Oct 26, 2023 299.22 300.02 296.34 297.11 297.11 302,400
Oct 25, 2023 300.00 301.34 297.72 299.31 299.31 314,800
Oct 24, 2023 300.75 302.64 300.75 300.90 300.90 365,300
Oct 23, 2023 300.70 305.94 300.11 303.36 303.36 337,400
Oct 20, 2023 301.93 303.25 300.65 301.70 301.70 334,700
Oct 19, 2023 302.16 303.92 300.11 301.39 301.39 503,900
Oct 18, 2023 306.18 307.21 303.16 303.49 303.49 290,200
Oct 17, 2023 308.32 312.34 307.56 309.57 309.57 326,700
Oct 16, 2023 312.02 317.09 311.91 315.04 315.04 415,400
Oct 13, 2023 314.04 314.52 311.73 312.02 312.02 693,700
Oct 12, 2023 313.06 313.40 307.43 309.07 309.07 281,900
Oct 11, 2023 312.66 313.06 307.92 309.82 309.82 353,900
Oct 10, 2023 307.03 309.22 304.55 305.21 305.21 385,900
Oct 9, 2023 300.02 301.45 297.90 300.51 300.51 187,700
Oct 6, 2023 299.97 305.41 297.65 305.40 305.40 257,400
Oct 5, 2023 300.45 301.20 297.08 299.95 299.95 226,800
Oct 4, 2023 295.83 299.59 294.42 299.59 299.59 162,000
Oct 3, 2023 295.56 297.24 293.49 294.55 294.55 234,400
Oct 2, 2023 295.76 297.48 295.01 296.59 296.59 248,100
Sep 29, 2023 298.84 300.22 293.59 295.54 295.54 253,600
Sep 28, 2023 290.92 295.12 289.92 294.44 294.44 265,600
Sep 27, 2023 289.32 290.26 285.02 287.61 287.61 298,000
Sep 26, 2023 287.69 289.02 285.59 285.74 285.74 221,400
Sep 25, 2023 287.10 289.25 285.78 288.11 288.11 206,200
Sep 22, 2023 290.52 292.35 288.25 288.25 288.25 233,000
Sep 21, 2023 296.74 296.89 291.46 291.57 291.57 400,700
Sep 20, 2023 304.93 307.92 302.79 302.91 302.91 235,500
Sep 19, 2023 300.78 301.83 299.00 299.11 299.11 201,000
Sep 18, 2023 300.00 300.57 297.49 299.68 299.68 161,400
Sep 15, 2023 303.94 306.12 300.89 300.96 300.96 389,800
Sep 14, 2023 299.55 303.17 298.61 302.67 302.67 204,400
Sep 13, 2023 298.44 299.62 297.12 299.05 299.05 229,200
Sep 12, 2023 299.23 302.00 297.80 298.12 298.12 215,800
Sep 11, 2023 298.65 302.99 297.41 302.68 302.68 249,900
Sep 8, 2023 299.11 300.60 296.69 297.19 297.19 286,200
Sep 7, 2023 298.75 299.76 296.62 298.79 298.79 548,700
Sep 6, 2023 303.00 303.90 300.19 302.51 302.51 376,000
Sep 5, 2023 307.30 307.30 304.07 305.17 305.17 265,000
Sep 1, 2023 312.75 312.75 305.78 308.32 308.32 579,000
Aug 31, 2023 319.50 321.00 317.28 317.74 317.74 207,400
Aug 30, 2023 319.74 322.68 319.74 320.29 320.29 202,400
Aug 29, 2023 312.05 320.64 312.05 320.59 320.59 286,300
Aug 28, 2023 312.15 313.59 311.64 313.31 313.31 137,200
Aug 25, 2023 311.30 312.57 307.38 311.26 311.26 193,600
Aug 24, 2023 312.60 312.85 307.33 307.53 307.53 162,600
Aug 23, 2023 309.30 313.83 308.88 312.79 312.79 135,400
Aug 22, 2023 312.13 313.20 310.05 310.56 310.56 194,700
Aug 21, 2023 312.18 312.87 309.67 311.97 311.97 137,200
Aug 18, 2023 303.49 307.09 301.75 305.75 305.75 398,000
Aug 17, 2023 312.20 312.20 305.96 306.02 306.02 321,800
Aug 16, 2023 315.12 317.16 313.15 313.34 313.34 188,100
Aug 15, 2023 314.53 316.70 314.35 315.74 315.74 183,400
Aug 14, 2023 310.22 316.30 310.22 315.57 315.57 204,200
Aug 11, 2023 313.15 313.50 310.94 311.19 311.19 270,500
Aug 10, 2023 316.23 318.65 313.61 314.76 314.76 350,000
Aug 9, 2023 313.78 314.28 309.57 311.61 311.61 257,800
Aug 8, 2023 308.70 310.98 307.19 310.98 310.98 316,600
Aug 7, 2023 312.44 312.78 308.86 312.24 312.24 227,600
Aug 4, 2023 315.43 316.09 311.25 311.45 311.45 246,900
Aug 3, 2023 312.00 316.32 311.76 314.16 314.16 307,500
Aug 2, 2023 311.90 322.16 311.76 313.56 313.56 546,000
Aug 1, 2023 317.00 319.54 316.57 317.62 317.62 340,400
Jul 31, 2023 322.50 322.50 319.34 320.39 320.39 265,000
Jul 28, 2023 321.71 323.61 321.15 321.82 321.82 298,100
Jul 27, 2023 321.40 322.08 316.45 317.27 317.27 319,000
Jul 26, 2023 314.34 318.63 314.02 317.35 317.35 171,600
Jul 25, 2023 314.43 317.33 313.86 316.11 316.11 269,200
Jul 24, 2023 317.38 318.66 316.44 317.16 317.16 213,700
Jul 21, 2023 321.01 321.01 317.93 318.01 318.01 281,200
Jul 20, 2023 320.28 320.71 317.52 318.66 318.66 399,700
Jul 19, 2023 323.31 324.41 320.58 321.09 321.09 362,200
Jul 18, 2023 326.22 326.75 323.53 326.32 326.32 258,600
Jul 17, 2023 328.49 329.88 327.62 328.71 328.71 339,500
Jul 14, 2023 326.89 329.50 326.58 328.78 328.78 334,200
Jul 13, 2023 325.84 326.12 323.00 323.36 323.36 375,200
Jul 12, 2023 320.19 323.04 318.99 322.68 322.68 443,800
Jul 11, 2023 319.00 320.33 317.36 318.39 318.39 378,100
Jul 10, 2023 314.25 318.80 314.00 318.29 318.29 338,500
Jul 7, 2023 314.64 317.56 312.78 314.49 314.49 332,100
Jul 6, 2023 312.89 314.76 311.20 313.53 313.53 451,000
Jul 5, 2023 321.60 322.80 319.63 320.01 320.01 395,100
Jul 3, 2023 325.52 326.02 323.10 325.87 325.87 224,400
Jun 30, 2023 324.84 327.07 323.88 325.21 325.21 521,700
Jun 29, 2023 318.36 322.72 318.25 320.67 320.67 472,100
Jun 28, 2023 315.34 318.01 315.34 317.96 317.96 334,600
Jun 27, 2023 309.25 314.47 309.12 314.09 314.09 240,900
Jun 26, 2023 307.50 308.75 305.85 306.49 306.49 145,000
Jun 23, 2023 306.16 309.01 305.88 307.52 307.52 426,800
Jun 22, 2023 306.46 308.94 306.00 307.29 307.29 268,100
Jun 21, 2023 307.11 309.12 305.54 308.30 308.30 400,200
Jun 20, 2023 306.70 308.06 305.29 306.16 306.16 355,800
Jun 16, 2023 308.71 309.29 306.62 308.02 308.02 294,900
Jun 15, 2023 305.46 306.73 303.66 306.11 306.11 657,600
Jun 14, 2023 304.72 305.22 300.72 302.79 302.79 418,100
Jun 13, 2023 301.27 302.56 299.94 300.11 300.11 359,400
Jun 12, 2023 300.54 301.84 299.10 300.58 300.58 275,000
Jun 9, 2023 297.40 298.89 296.63 297.80 297.80 263,100
Jun 8, 2023 296.60 299.01 296.60 298.24 298.24 289,300
Jun 7, 2023 295.66 298.14 294.11 294.53 294.53 315,100
Jun 6, 2023 296.93 297.83 295.92 297.12 297.12 312,300
Jun 5, 2023 298.19 298.37 295.88 296.43 296.43 168,300
Jun 2, 2023 298.30 300.29 297.58 298.60 298.60 364,500
Jun 1, 2023 288.87 293.19 288.12 293.09 293.09 269,400
May 31, 2023 288.18 288.43 283.20 286.67 286.67 482,200
May 30, 2023 292.18 292.18 287.23 287.36 287.36 405,200
May 26, 2023 288.36 291.58 288.18 290.76 290.76 221,900
May 25, 2023 286.49 287.44 285.31 286.60 286.60 228,300
May 24, 2023 286.26 287.46 283.96 286.96 286.96 445,100
May 23, 2023 292.76 292.76 288.36 289.90 289.90 541,000
May 22, 2023 298.62 302.86 298.40 301.53 301.53 236,800
May 19, 2023 298.48 299.22 297.15 298.24 298.24 354,700
May 18, 2023 295.82 296.28 293.60 295.16 295.16 365,400
May 17, 2023 294.32 294.42 292.81 293.33 293.33 246,200
May 16, 2023 295.34 295.74 292.41 292.60 292.60 316,900
May 15, 2023 295.80 296.28 292.59 293.00 293.00 316,000
May 12, 2023 296.87 297.06 294.26 296.27 296.27 393,800
May 11, 2023 294.35 294.65 292.62 293.61 293.61 333,000
May 10, 2023 294.20 295.08 290.71 292.18 292.18 438,200
May 9, 2023 295.26 296.55 294.07 294.19 294.19 378,900
May 8, 2023 297.74 297.82 295.66 296.97 296.97 297,100
May 5, 2023 295.61 297.74 294.60 296.81 296.81 465,000
May 4, 2023 290.16 293.64 288.74 291.79 291.79 946,900
May 3, 2023 278.79 281.51 277.46 277.64 277.64 330,100
May 2, 2023 274.26 276.32 273.39 275.78 275.78 298,300
May 1, 2023 279.58 280.21 278.66 279.14 279.14 163,000
Apr 28, 2023 275.26 278.96 274.62 278.64 278.64 383,500
Apr 27, 2023 276.38 278.87 275.30 278.24 278.24 466,300
Apr 26, 2023 278.22 279.24 274.63 275.41 275.41 325,100
Apr 25, 2023 279.96 280.18 277.14 277.21 277.21 249,800
Apr 24, 2023 1.99 Dividend
Apr 24, 2023 278.84 280.64 278.84 280.19 280.19 316,000
Apr 21, 2023 276.81 278.77 274.78 278.03 276.04 324,300
Apr 20, 2023 273.20 276.66 272.70 276.00 274.03 428,800

Related Tickers

STLA Stellantis N.V.
25.77
+0.08%
 
TM Toyota Motor Corporation
228.72
-1.35%
 
HMC Honda Motor Co., Ltd.
34.14
-0.90%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
89.92
-0.20%
 
LOT Lotus Technology Inc.
5.67
-6.28%
 
GM General Motors Company
42.37
-0.16%
 
MBG.DE Mercedes-Benz Group AG
74.14
-0.90%
 
VOW3.DE Volkswagen AG
121.20
-0.62%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
105.85
-1.03%
 
PAH3.DE Porsche Automobil Holding SE
48.97
-0.83%