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 (%)
Aug 31, 2022 135.39 136.63 135.38 136.63 169 -0.06(-0.04%)
Aug 30, 2022 134.13 136.69 134.09 136.69 55 +2.25(+1.67%)
Aug 29, 2022 137.99 137.99 134.43 134.43 14 -4.22(-3.04%)
Aug 26, 2022 136.86 138.66 136.86 138.66 100 +2.34(+1.72%)
Aug 25, 2022 139.75 139.86 136.32 136.32 4 -3.52(-2.51%)
Aug 24, 2022 139.85 139.85 139.83 139.83 382 +1.22(+0.88%)
Aug 23, 2022 139.15 139.15 138.44 138.61 14 -0.12(-0.09%)
Aug 22, 2022 141.85 144.00 136.58 138.73 36 -11.97(-7.94%)
Aug 19, 2022 150.16 150.70 150.00 150.70 100 +0.86(+0.58%)
Aug 17, 2022 149.84 0 +5.32(+3.68%)
Aug 16, 2022 146.75 146.75 144.51 144.51 42 -0.50(-0.34%)
Aug 15, 2022 145.04 145.04 144.31 145.01 50 +2.91(+2.05%)
Aug 12, 2022 148.73 148.73 141.36 142.10 103 -3.06(-2.11%)
Aug 11, 2022 145.16 145.16 145.16 145.16 1 +1.21(+0.84%)
Aug 10, 2022 146.18 153.67 143.03 143.95 343 -6.25(-4.16%)
Aug 09, 2022 150.20 150.20 150.20 150.20 59 -0.03(-0.02%)
Aug 08, 2022 150.23 150.23 150.23 150.23 83 +8.48(+5.98%)
Aug 02, 2022 141.75 16 +2.07(+1.48%)
Aug 01, 2022 139.68 139.68 139.68 139.68 10 +1.59(+1.15%)
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%)
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.