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 (%)
Mar 27, 2024 229.12 50 -0.88(-0.38%)
Mar 26, 2024 221.47 230.00 221.47 230.00 152 -0.15(-0.07%)
Mar 25, 2024 211.40 230.15 211.40 230.15 51 +33.15(+16.83%)
Mar 18, 2024 197.00 0 +0.54(+0.27%)
Mar 14, 2024 196.46 20 +5.37(+2.81%)
Mar 12, 2024 191.09 0 -7.83(-3.94%)
Mar 11, 2024 198.92 198.92 198.92 198.92 2 -7.42(-3.59%)
Mar 08, 2024 197.00 206.35 197.00 206.34 116 -4.11(-1.95%)
Mar 07, 2024 194.69 210.45 194.69 210.45 27 -9.25(-4.21%)
Mar 05, 2024 219.70 0 +20.45(+10.26%)
Mar 04, 2024 199.25 199.25 199.25 199.25 30 -5.75(-2.80%)
Mar 01, 2024 199.06 205.00 199.06 205.00 1,234 +6.43(+3.24%)
Feb 29, 2024 197.53 198.57 197.53 198.57 1,156 -0.38(-0.19%)
Feb 28, 2024 198.95 198.95 198.95 198.95 23 -6.05(-2.95%)
Feb 27, 2024 205.00 205.00 205.00 205.00 2 +9.43(+4.82%)
Feb 21, 2024 195.57 0 -7.70(-3.79%)
Feb 20, 2024 204.91 204.91 203.27 203.27 12 -1.73(-0.84%)
Feb 16, 2024 200.68 205.00 200.68 205.00 100 +4.32(+2.16%)
Feb 15, 2024 200.76 200.76 196.78 200.68 1,986 +20.09(+11.13%)
Feb 14, 2024 180.58 180.58 180.58 180.58 8 +0.58(+0.32%)
Feb 13, 2024 180.00 180.00 180.00 180.00 100 -5.00(-2.70%)
Feb 12, 2024 185.00 185.00 185.00 185.00 7 +0.00(+0.00%)
Feb 09, 2024 185.00 185.00 185.00 185.00 100 -0.30(-0.16%)
Feb 05, 2024 185.30 0 -10.95(-5.58%)
Feb 01, 2024 196.25 0 -0.25(-0.13%)
Jan 31, 2024 196.50 196.50 196.50 196.50 2 +2.00(+1.03%)
Jan 29, 2024 194.50 0 +4.50(+2.37%)
Jan 26, 2024 190.00 190.00 190.00 190.00 100 +10.00(+5.56%)
Jan 25, 2024 180.00 180.00 180.00 180.00 45 -14.55(-7.48%)
Jan 23, 2024 194.55 0 +4.05(+2.13%)
Jan 19, 2024 190.50 0 -4.50(-2.31%)
Jan 16, 2024 195.00 0 -16.47(-7.79%)
Jan 12, 2024 211.47 211.47 211.47 211.47 100 +8.47(+4.17%)
Jan 05, 2024 203.00 0 +7.96(+4.08%)
Jan 03, 2024 195.04 0 -2.96(-1.49%)
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.