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 28, 2023 197.66 35 +7.66(+4.03%)
Dec 15, 2023 190.00 0 +0.00(+0.00%)
Dec 14, 2023 203.00 203.00 190.00 190.00 4 -13.00(-6.40%)
Dec 13, 2023 202.29 203.00 202.29 203.00 9 +11.14(+5.81%)
Dec 11, 2023 191.86 75 -3.14(-1.61%)
Dec 04, 2023 195.00 0 -2.65(-1.34%)
Dec 01, 2023 207.62 207.62 197.65 197.65 100 -3.70(-1.84%)
Nov 30, 2023 201.35 201.35 201.35 201.35 65 -9.99(-4.73%)
Nov 29, 2023 195.00 211.34 195.00 211.34 28 +5.63(+2.74%)
Nov 15, 2023 205.71 0 +3.59(+1.78%)
Nov 14, 2023 202.12 202.12 202.12 202.12 739 +2.12(+1.06%)
Nov 10, 2023 200.00 0 +1.50(+0.76%)
Nov 08, 2023 198.50 0 -3.50(-1.73%)
Nov 01, 2023 202.00 0 -2.46(-1.20%)
Oct 26, 2023 204.46 0 -0.54(-0.26%)
Oct 25, 2023 205.00 205.00 205.00 205.00 25 +12.50(+6.49%)
Oct 20, 2023 192.50 0 -3.87(-1.97%)
Oct 19, 2023 196.37 196.37 196.37 196.37 7 +0.00(+0.00%)
Oct 13, 2023 196.37 0 -0.63(-0.32%)
Oct 11, 2023 197.00 0 +0.75(+0.38%)
Sep 27, 2023 196.25 0 +13.77(+7.54%)
Sep 25, 2023 182.48 0 -12.52(-6.42%)
Sep 18, 2023 195.00 0 +0.50(+0.26%)
Sep 11, 2023 194.50 0 +5.90(+3.13%)
Aug 22, 2023 188.60 0 -1.40(-0.73%)
Aug 21, 2023 190.94 190.94 190.00 190.00 6 +5.00(+2.70%)
Aug 17, 2023 185.00 72 +0.00(+0.00%)
Aug 15, 2023 185.00 0 -6.34(-3.32%)
Aug 14, 2023 191.34 191.34 191.34 191.34 79 -6.15(-3.11%)
Aug 01, 2023 197.49 1,301 -2.34(-1.17%)
Jul 31, 2023 199.83 199.83 199.83 199.83 148 +7.03(+3.64%)
Jul 26, 2023 192.80 0 -13.20(-6.41%)
Jul 18, 2023 206.00 1,063 -0.25(-0.12%)
Jul 12, 2023 206.25 11 +4.56(+2.26%)
Jul 05, 2023 201.69 457 +8.12(+4.19%)
Jul 03, 2023 193.57 193.57 193.57 193.57 100 -1.42(-0.73%)
Jun 30, 2023 194.99 194.99 194.99 194.99 141 +10.49(+5.69%)
Jun 14, 2023 184.50 300 -15.85(-7.91%)
May 01, 2023 200.35 0 +9.51(+4.98%)
Apr 26, 2023 190.84 40 -11.16(-5.53%)
Apr 24, 2023 202.00 8,500 -7.45(-3.56%)
Apr 20, 2023 209.45 0 +11.33(+5.72%)
Apr 19, 2023 198.12 198.12 198.12 198.12 10 +8.64(+4.56%)
Apr 18, 2023 194.00 194.00 189.48 189.48 298 -10.52(-5.26%)
Mar 30, 2023 200.00 0 -4.16(-2.04%)
Mar 27, 2023 204.16 35 +0.56(+0.28%)
Mar 24, 2023 202.31 203.60 202.31 203.60 100 -1.40(-0.68%)
Mar 22, 2023 205.00 95 +36.00(+21.30%)
Mar 06, 2023 169.00 0 -0.05(-0.03%)
Mar 03, 2023 169.02 169.08 169.01 169.05 100 +0.72(+0.43%)
Mar 02, 2023 167.97 168.33 167.97 168.33 3 +2.49(+1.50%)
Feb 28, 2023 165.84 0 -3.40(-2.01%)
Feb 27, 2023 167.95 169.24 167.95 169.24 4 -4.76(-2.74%)
Feb 24, 2023 179.83 179.83 170.70 174.00 103 -8.22(-4.51%)
Feb 21, 2023 182.22 0 +12.22(+7.19%)
Feb 17, 2023 170.00 170.00 170.00 170.00 100 -6.21(-3.52%)
Feb 15, 2023 176.21 0 -3.84(-2.13%)
Feb 14, 2023 162.85 180.05 162.85 180.05 538 +15.99(+9.75%)
Feb 09, 2023 164.06 0 +1.56(+0.96%)
Feb 01, 2023 162.50 238 +0.25(+0.15%)
Jan 30, 2023 162.25 0 -3.45(-2.08%)
Jan 24, 2023 165.70 0 -7.43(-4.29%)
Jan 20, 2023 173.13 54 +10.05(+6.17%)
Jan 19, 2023 163.23 163.23 163.08 163.08 62 -13.68(-7.74%)
Jan 18, 2023 176.76 176.76 176.76 176.76 4,012 +13.76(+8.44%)
Jan 13, 2023 163.00 0 +2.90(+1.81%)
Jan 12, 2023 160.10 160.10 160.10 160.10 366 -0.88(-0.54%)
Jan 10, 2023 160.97 10 -6.73(-4.01%)
Jan 09, 2023 155.84 167.70 155.84 167.70 5 +4.89(+3.00%)
Jan 05, 2023 162.81 0 -5.48(-3.26%)
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.