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 (%)
Jul 28, 2022 138.09 0 +2.16(+1.59%)
Jul 26, 2022 135.93 0 -9.66(-6.64%)
Jul 18, 2022 145.59 0 +4.03(+2.85%)
Jul 14, 2022 141.56 0 -5.13(-3.50%)
Jul 13, 2022 142.60 146.69 142.60 146.69 14 -0.12(-0.08%)
Jul 11, 2022 146.81 0 +5.09(+3.59%)
Jul 07, 2022 141.72 0 +11.64(+8.95%)
Jul 06, 2022 135.27 135.27 130.08 130.08 119 -20.36(-13.53%)
Jul 05, 2022 150.44 150.44 150.44 150.44 43 -3.04(-1.98%)
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%)
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.