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

Dassault Aviation (OP: DUAVF )

219.15 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 (%)
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%)
May 05, 2020 780.00 780.00 777.00 777.00 5 -74.66(-8.77%)
Apr 30, 2020 851.66 851.66 851.66 0 +0.00(+0.00%)
Apr 29, 2020 851.66 851.66 851.66 57 +0.00(+0.00%)
Apr 24, 2020 851.66 851.66 851.66 0 +1.66(+0.20%)
Apr 22, 2020 850.00 850.00 850.00 0 -25.00(-2.86%)
Apr 20, 2020 875.00 875.00 875.00 0 +24.89(+2.93%)
Apr 17, 2020 850.11 850.11 850.11 850.11 100 -14.89(-1.72%)
Apr 15, 2020 865.00 865.00 865.00 0 -43.76(-4.82%)
Apr 14, 2020 950.00 950.00 908.76 24 -41.24(-4.34%)
Apr 13, 2020 950.00 950.00 950.00 950.00 1 +31.65(+3.45%)
Apr 09, 2020 910.31 910.31 918.35 53 +8.04(+0.88%)
Apr 08, 2020 889.99 889.99 910.31 651 +20.32(+2.28%)
Apr 07, 2020 889.99 889.99 889.99 889.99 688 +54.99(+6.59%)
Apr 06, 2020 835.00 835.00 835.00 835.00 1 +33.55(+4.19%)
Apr 03, 2020 801.45 801.45 801.45 801.45 100 +6.45(+0.81%)
Apr 02, 2020 805.00 805.00 795.00 795.00 16 +15.00(+1.92%)
Apr 01, 2020 780.00 780.00 780.00 780.00 1 -10.00(-1.27%)
Mar 30, 2020 790.00 790.00 790.00 0 -24.59(-3.02%)
Mar 27, 2020 814.59 814.59 814.59 814.59 200 +4.77(+0.59%)
Mar 26, 2020 809.83 809.83 809.83 809.83 38 -2.40(-0.30%)
Mar 25, 2020 805.00 805.00 812.23 1,838 +7.23(+0.90%)
Mar 24, 2020 773.04 805.00 770.23 805.00 786 +77.61(+10.67%)
Mar 23, 2020 750.00 750.00 727.39 2 -22.61(-3.01%)
Mar 20, 2020 738.73 750.00 738.73 750.00 100 +66.00(+9.65%)
Mar 18, 2020 684.00 684.00 684.00 0 -61.00(-8.19%)
Mar 17, 2020 745.00 745.00 745.00 745.00 3 -7.00(-0.93%)
Mar 16, 2020 820.00 820.00 752.00 752.00 7 -72.75(-8.82%)
Mar 13, 2020 850.00 850.00 824.75 824.75 100 -156.98(-15.99%)
Mar 10, 2020 981.73 981.73 981.73 0 -82.39(-7.74%)
Mar 04, 2020 1064 1064 1064 0 -10.88(-1.01%)
Mar 03, 2020 1075 1075 1075 1075 14 +65.00(+6.44%)
Feb 28, 2020 1010 1010 1010 0 -151.07(-13.01%)
Feb 21, 2020 1161 1161 1161 0 +12.13(+1.06%)
Feb 20, 2020 1149 1149 1149 1149 15 -29.71(-2.52%)
Feb 13, 2020 1179 1179 1179 0 -71.35(-5.71%)
Jan 21, 2020 1250 1250 1250 0 -90.00(-6.72%)
Jan 02, 2020 1340 1340 1340 0 +35.00(+2.68%)
Dec 24, 2019 1305 1305 1305 0 +39.70(+3.14%)
Dec 17, 2019 1265 1265 1265 0 +15.30(+1.22%)
Dec 16, 2019 1255 1255 1250 1250 12 +5.00(+0.40%)
Dec 12, 2019 1245 1245 1245 0 -33.00(-2.58%)
Dec 05, 2019 1278 1278 1278 0 -117.64(-8.43%)
Nov 07, 2019 1396 1396 1396 0 +13.06(+0.94%)
Nov 01, 2019 1383 1383 1383 0 +12.58(+0.92%)
Oct 10, 2019 1370 1370 1370 0 +48.00(+3.63%)
Oct 09, 2019 1322 1322 1322 1322 2 -168.00(-11.28%)
Sep 04, 2019 1490 1490 1490 0 +80.00(+5.67%)
Aug 30, 2019 1410 1410 1410 0 +0.00(+0.00%)
Jun 28, 2019 1410 1410 1410 0 -61.00(-4.15%)
Jun 26, 2019 1471 1471 1471 0 +86.00(+6.21%)
Jun 19, 2019 1385 1385 1385 0 +142.35(+11.46%)
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.