Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dassault Aviation (OP: DUAVF )

205.87 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2022 153.48 0 -6.02(-3.77%)
Jun 24, 2022 159.50 177 -0.50(-0.31%)
Jun 21, 2022 160.00 0 +1.00(+0.63%)
Jun 16, 2022 159.00 0 +5.15(+3.35%)
Jun 13, 2022 153.85 32 -12.15(-7.32%)
Jun 10, 2022 169.76 169.76 166.00 166.00 100 -0.60(-0.36%)
Jun 08, 2022 166.60 0 -17.19(-9.35%)
Jun 07, 2022 183.79 183.79 183.79 183.79 20 +5.60(+3.14%)
Jun 02, 2022 178.19 0 +8.19(+4.82%)
May 27, 2022 170.00 0 +2.85(+1.70%)
May 25, 2022 167.15 0 +12.30(+7.94%)
May 24, 2022 154.85 159.75 154.85 154.85 10 -0.74(-0.48%)
May 23, 2022 155.59 155.59 155.59 155.59 5 -3.09(-1.95%)
May 19, 2022 158.68 0 -10.01(-5.93%)
May 18, 2022 164.00 168.68 164.00 168.68 101 +4.30(+2.62%)
May 13, 2022 164.38 0 +5.38(+3.38%)
May 12, 2022 154.94 160.50 154.94 159.00 9,051 -1.00(-0.62%)
May 11, 2022 160.00 160.00 160.00 160.00 181 +0.00(+0.00%)
May 09, 2022 160.00 449 -5.62(-3.39%)
May 06, 2022 170.93 170.93 165.62 165.62 100 -6.90(-4.00%)
May 05, 2022 171.20 172.51 159.56 172.51 505 -0.41(-0.24%)
May 04, 2022 172.92 172.92 172.92 172.92 2 -0.50(-0.29%)
May 03, 2022 174.04 174.04 169.99 173.42 21 +1.50(+0.87%)
May 02, 2022 171.07 171.92 171.07 171.92 10 -0.56(-0.32%)
Apr 29, 2022 172.48 172.48 172.48 172.48 213 -0.03(-0.02%)
Apr 28, 2022 169.74 172.51 169.22 172.51 654 +0.56(+0.33%)
Apr 27, 2022 169.09 171.95 168.97 171.95 4 -0.70(-0.41%)
Apr 26, 2022 171.40 175.55 160.45 172.65 134 +0.03(+0.02%)
Apr 25, 2022 172.62 172.62 172.62 172.62 1 -0.79(-0.46%)
Apr 22, 2022 173.41 173.41 173.41 173.41 100 +0.60(+0.35%)
Apr 21, 2022 172.81 172.81 172.81 172.81 81 +7.09(+4.28%)
Apr 20, 2022 173.05 173.05 165.72 165.72 5 -1.28(-0.77%)
Apr 19, 2022 173.40 173.40 167.00 167.00 2 -6.37(-3.67%)
Apr 14, 2022 173.37 0 +0.74(+0.43%)
Apr 13, 2022 171.53 172.63 170.00 172.63 5 +11.23(+6.96%)
Apr 12, 2022 172.13 172.15 161.40 161.40 99 -12.51(-7.19%)
Apr 11, 2022 170.80 173.91 170.80 173.91 67 +11.36(+6.99%)
Apr 08, 2022 162.67 162.67 160.40 162.55 116 -1.61(-0.98%)
Apr 07, 2022 161.55 167.41 158.34 164.16 73 -0.56(-0.34%)
Apr 06, 2022 164.72 164.72 164.72 164.72 126 +0.18(+0.11%)
Apr 05, 2022 164.54 164.54 164.54 164.54 2 -0.89(-0.54%)
Apr 04, 2022 165.43 165.43 165.43 165.43 1 +4.11(+2.55%)
Apr 01, 2022 161.32 161.32 161.32 161.32 100 -5.27(-3.16%)
Mar 31, 2022 162.22 166.59 162.22 166.59 14 +12.55(+8.15%)
Mar 30, 2022 155.00 159.09 154.04 154.04 136 -1.17(-0.75%)
Mar 29, 2022 155.21 155.21 155.21 155.21 246 -1.79(-1.14%)
Mar 28, 2022 157.00 157.00 157.00 157.00 175 -3.13(-1.95%)
Mar 25, 2022 160.13 160.13 160.13 160.13 161 +7.59(+4.98%)
Mar 24, 2022 152.54 152.54 152.54 152.54 2 +0.63(+0.41%)
Mar 23, 2022 151.00 151.91 151.00 151.91 554 -2.99(-1.93%)
Mar 22, 2022 147.77 154.90 146.82 154.90 392 +11.83(+8.27%)
Mar 21, 2022 143.07 143.07 143.07 143.07 40 +1.89(+1.34%)
Mar 18, 2022 138.26 141.18 138.26 141.18 1,967 +2.64(+1.91%)
Mar 17, 2022 138.54 138.54 138.54 138.54 7,001 -12.02(-7.98%)
Mar 16, 2022 150.56 150.56 150.56 150.56 239 +5.16(+3.55%)
Mar 15, 2022 154.80 154.80 145.40 145.40 77 +0.40(+0.28%)
Mar 14, 2022 145.00 145.00 145.00 145.00 1 +4.92(+3.51%)
Mar 10, 2022 140.08 25 +6.77(+5.08%)
Mar 09, 2022 134.81 144.29 133.31 133.31 7 -7.69(-5.45%)
Mar 08, 2022 142.64 145.00 141.00 141.00 190 +5.70(+4.21%)
Mar 07, 2022 144.00 144.00 135.30 135.30 962 -13.62(-9.15%)
Mar 04, 2022 150.75 150.75 145.85 148.92 100 -2.56(-1.69%)
Mar 03, 2022 149.15 151.48 149.15 151.48 79 +11.33(+8.08%)
Mar 02, 2022 146.71 148.00 138.75 140.15 1,643 -15.85(-10.16%)
Mar 01, 2022 156.00 156.00 155.00 156.00 27 -0.57(-0.36%)
Feb 28, 2022 141.00 156.65 141.00 156.57 326 +23.62(+17.77%)
Feb 25, 2022 142.00 142.00 132.95 132.95 288 -8.70(-6.14%)
Feb 24, 2022 133.96 141.65 133.96 141.65 1,763 +2.83(+2.04%)
Feb 23, 2022 138.82 138.82 138.82 138.82 330 +3.82(+2.83%)
Feb 17, 2022 135.00 0 +0.25(+0.19%)
Feb 16, 2022 134.75 134.75 134.75 134.75 130 -3.65(-2.64%)
Feb 14, 2022 138.40 0 +3.37(+2.50%)
Feb 10, 2022 135.03 118 +14.53(+12.06%)
Feb 09, 2022 120.50 120.50 120.50 120.50 1 -8.97(-6.93%)
Feb 08, 2022 129.47 129.47 117.35 129.47 23 +7.22(+5.91%)
Feb 07, 2022 126.00 135.25 122.25 122.25 235 -3.22(-2.57%)
Feb 04, 2022 125.47 125.47 125.47 125.47 158 +0.52(+0.42%)
Feb 03, 2022 124.95 124.95 124.95 124.95 157 -0.05(-0.04%)
Feb 02, 2022 124.67 125.00 124.67 125.00 133 +7.00(+5.93%)
Feb 01, 2022 122.00 141.75 100.01 118.00 419 +0.40(+0.34%)
Jan 31, 2022 119.80 119.80 117.00 117.60 173 -7.40(-5.92%)
Jan 28, 2022 125.00 125.00 125.00 125.00 1 +0.00(+0.00%)
Jan 27, 2022 125.00 125.00 119.80 125.00 76 +1.00(+0.80%)
Jan 25, 2022 124.00 549 +12.00(+10.71%)
Jan 24, 2022 112.00 112.00 112.00 112.00 2 -4.00(-3.45%)
Jan 21, 2022 116.00 116.00 116.00 116.00 323 -4.00(-3.33%)
Jan 19, 2022 120.00 0 +0.00(+0.00%)
Jan 18, 2022 116.00 120.00 116.00 120.00 2 +0.00(+0.00%)
Jan 14, 2022 120.00 0 +0.00(+0.00%)
Jan 13, 2022 120.00 120.00 120.00 120.00 39 +0.00(+0.00%)
Jan 12, 2022 120.00 120.00 120.00 120.00 1 +4.23(+3.65%)
Jan 11, 2022 116.69 120.00 115.77 115.77 169 +0.00(+0.00%)
Jan 10, 2022 115.77 115.77 115.77 115.77 20 -4.23(-3.52%)
Jan 07, 2022 120.00 120.00 120.00 120.00 370 +4.23(+3.65%)
Jan 06, 2022 115.77 115.77 115.77 115.77 128 +1.14(+0.99%)
Jan 05, 2022 113.27 115.53 113.27 114.64 707 -0.36(-0.32%)
Jan 04, 2022 110.00 118.05 110.00 115.00 1,067 +7.52(+6.99%)
Jan 03, 2022 108.10 108.10 107.48 107.48 1,101 +0.63(+0.59%)
Dec 29, 2021 106.85 106.85 106.85 0 +5.34(+5.26%)
Dec 27, 2021 101.51 101.51 101.51 0 -2.44(-2.34%)
Dec 20, 2021 103.95 103.95 103.95 0 -2.15(-2.03%)
Dec 17, 2021 106.10 106.10 106.10 106.10 15,002 +1.56(+1.49%)
Dec 16, 2021 100.49 104.54 100.49 104.54 66 +5.99(+6.08%)
Dec 15, 2021 102.23 102.23 98.55 98.55 341 -4.53(-4.39%)
Dec 14, 2021 103.54 103.54 103.08 103.08 132 -1.83(-1.74%)
Dec 13, 2021 104.91 104.91 104.91 104.91 1 -0.69(-0.66%)
Dec 10, 2021 105.60 105.60 105.60 105.60 100 -0.02(-0.02%)
Dec 09, 2021 106.77 106.77 105.62 105.62 38 -0.12(-0.12%)
Dec 08, 2021 106.77 106.77 105.75 105.75 9 -2.30(-2.13%)
Dec 07, 2021 108.27 108.27 108.05 108.05 115 -0.53(-0.49%)
Dec 06, 2021 108.38 108.58 105.41 108.58 156 +5.87(+5.71%)
Dec 03, 2021 102.71 104.00 102.71 102.71 138 +0.46(+0.45%)
Dec 02, 2021 102.25 102.25 102.25 102.25 173 +2.91(+2.93%)
Dec 01, 2021 99.54 99.54 99.34 99.34 101 -0.29(-0.29%)
Nov 30, 2021 99.63 99.63 99.63 99.63 221 +0.01(+0.01%)
Nov 29, 2021 99.62 99.62 99.62 99.62 1 -3.44(-3.34%)
Nov 23, 2021 103.06 103.06 103.06 341 -4.26(-3.97%)
Nov 16, 2021 107.32 107.32 107.32 0 -1.79(-1.64%)
Nov 15, 2021 105.69 109.11 105.69 109.11 2,380 +4.95(+4.75%)
Nov 11, 2021 104.16 104.16 104.16 150 -8.70(-7.71%)
Nov 08, 2021 112.86 112.86 112.86 77 +4.51(+4.17%)
Nov 05, 2021 108.35 108.35 108.35 108.35 100 -0.82(-0.75%)
Nov 02, 2021 109.17 109.17 109.17 0 +11.48(+11.75%)
Oct 22, 2021 97.69 97.69 97.69 311 -14.25(-12.73%)
Oct 18, 2021 111.94 111.94 111.94 0 +2.86(+2.62%)
Oct 14, 2021 109.08 109.08 109.08 111 +1.08(+1.00%)
Oct 13, 2021 108.00 108.00 108.00 108.00 44 -3.00(-2.70%)
Oct 07, 2021 111.00 111.00 111.00 30 -964.00(-89.67%)
Sep 22, 2021 1075 1075 1075 10 -5.00(-0.46%)
Sep 20, 2021 1080 1080 1080 15 +1.00(+0.09%)
Sep 09, 2021 1079 1079 1079 30 +34.00(+3.25%)
Aug 24, 2021 1045 1045 1045 0 -125.01(-10.68%)
Aug 16, 2021 1170 1170 1170 0 -4.99(-0.42%)
Aug 13, 2021 1175 1175 1175 1175 100 -30.00(-2.49%)
Jul 30, 2021 1205 1205 1205 0 -17.94(-1.47%)
Jul 28, 2021 1223 1223 1223 0 +72.94(+6.34%)
Jul 19, 2021 1150 1150 1150 12 -10.00(-0.86%)
Jul 07, 2021 1160 1160 1160 0 -14.86(-1.26%)
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.