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

Dassault Aviation (OP: DUAVF )

227.75 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 3, 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 (%)
Dec 29, 2020 1115 1115 1115 0 +35.59(+3.30%)
Dec 24, 2020 1079 1079 1079 0 +0.00(+0.00%)
Dec 23, 2020 1079 1079 1079 1079 10 +79.16(+7.92%)
Dec 22, 2020 1000 1000 1000 1000 1 -111.60(-10.04%)
Dec 16, 2020 1112 1112 1112 0 +19.01(+1.74%)
Dec 15, 2020 1093 1093 1093 1093 110 +1.76(+0.16%)
Dec 14, 2020 1091 1091 1091 1091 758 +11.66(+1.08%)
Dec 11, 2020 1079 1079 1079 1079 100 -20.97(-1.91%)
Dec 10, 2020 1100 1100 1100 1100 5 +0.16(+0.01%)
Dec 09, 2020 1100 1100 1100 1100 23 -17.17(-1.54%)
Dec 08, 2020 1121 1121 1117 1117 64 -22.83(-2.00%)
Dec 07, 2020 1145 1145 1140 1140 19 +31.00(+2.80%)
Dec 03, 2020 1109 1109 1109 0 +9.37(+0.85%)
Nov 27, 2020 1100 1100 1100 0 +0.00(+0.00%)
Nov 23, 2020 1100 1100 1100 0 +4.66(+0.43%)
Nov 20, 2020 1072 1072 1095 386 +23.38(+2.18%)
Nov 19, 2020 1065 1065 1072 5 +6.59(+0.62%)
Nov 16, 2020 1065 1065 1065 0 +45.07(+4.42%)
Nov 13, 2020 1047 1047 1020 54 -27.10(-2.59%)
Nov 11, 2020 1047 1047 1047 0 +147.03(+16.34%)
Nov 10, 2020 900.00 900.00 900.00 42 +0.00(+0.00%)
Nov 06, 2020 900.00 900.00 900.00 0 +69.83(+8.41%)
Oct 28, 2020 830.17 830.17 830.17 0 -22.48(-2.64%)
Oct 27, 2020 852.65 852.65 852.65 852.65 3 -37.43(-4.21%)
Oct 26, 2020 890.08 890.08 890.08 5 +0.00(+0.00%)
Oct 22, 2020 890.08 890.08 890.08 0 -25.40(-2.77%)
Oct 21, 2020 906.00 906.00 915.48 200 +9.48(+1.05%)
Oct 20, 2020 906.44 906.44 906.00 906.00 258 -8.00(-0.88%)
Oct 16, 2020 914.00 914.00 914.00 0 +29.00(+3.28%)
Oct 15, 2020 885.00 885.00 885.00 885.00 2 -5.00(-0.56%)
Oct 12, 2020 890.00 890.00 890.00 0 +5.88(+0.67%)
Oct 07, 2020 884.12 884.12 884.12 0 -2.68(-0.30%)
Oct 06, 2020 886.80 886.80 886.80 886.80 4 +6.80(+0.77%)
Oct 05, 2020 880.00 880.00 880.00 880.00 4 +30.00(+3.53%)
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.