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

Dassault Aviation (OP: DUAVF )

221.81 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, May 8, 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 (%)
Jul 29, 2020 860.95 860.95 860.95 0 +10.95(+1.29%)
Jul 28, 2020 854.25 854.25 850.00 850.00 46 -33.92(-3.84%)
Jul 27, 2020 921.04 921.04 883.92 100 -37.12(-4.03%)
Jul 24, 2020 921.04 921.04 921.04 921.04 100 -18.96(-2.02%)
Jul 23, 2020 940.00 940.00 940.00 940.00 2 +4.91(+0.52%)
Jul 17, 2020 935.09 935.09 935.09 0 +5.09(+0.55%)
Jul 16, 2020 930.00 930.00 930.00 930.00 1 -11.00(-1.17%)
Jul 13, 2020 941.00 941.00 941.00 0 +12.88(+1.39%)
Jul 10, 2020 943.54 943.54 928.12 6 -15.42(-1.63%)
Jul 09, 2020 943.54 943.54 943.54 943.54 9 +21.54(+2.34%)
Jul 07, 2020 922.00 922.00 922.00 0 -1.00(-0.11%)
Jul 02, 2020 923.00 923.00 923.00 0 +25.72(+2.87%)
Jun 25, 2020 897.28 897.28 897.28 0 -16.72(-1.83%)
Jun 24, 2020 914.00 914.00 914.00 914.00 5 -80.05(-8.05%)
Jun 17, 2020 994.05 994.05 994.05 0 +34.73(+3.62%)
Jun 11, 2020 959.33 959.33 959.33 0 -65.67(-6.41%)
Jun 05, 2020 1025 1025 1025 0 +48.07(+4.92%)
Jun 04, 2020 976.93 976.93 976.93 976.93 30 +107.93(+12.42%)
Jun 02, 2020 869.00 869.00 869.00 0 -0.81(-0.09%)
Jun 01, 2020 872.42 872.42 869.81 869.81 31 +111.80(+14.75%)
May 19, 2020 758.01 758.01 758.01 0 -2.99(-0.39%)
May 18, 2020 761.00 761.00 761.00 761.00 37 +16.00(+2.15%)
May 13, 2020 745.00 745.00 745.00 0 -35.00(-4.49%)
May 12, 2020 785.00 785.00 780.00 780.00 30 -6.32(-0.80%)
May 08, 2020 786.32 786.32 786.32 0 +41.32(+5.55%)
May 07, 2020 745.00 745.00 745.00 745.00 1 -12.00(-1.59%)
May 06, 2020 753.32 757.00 753.32 757.00 66 -20.00(-2.57%)
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.