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 (%)
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%)
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.