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

Dassault Aviation (OP: DUAVF )

221.81 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, May 8, 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 (%)
Jun 25, 2021 1236 1236 1236 2 +6.21(+0.50%)
Jun 23, 2021 1230 1230 1230 0 +0.00(+0.00%)
Jun 21, 2021 1230 1230 1230 0 -18.00(-1.44%)
Jun 14, 2021 1248 1248 1248 0 -12.00(-0.95%)
Jun 11, 2021 1260 1260 1260 1260 100 -15.00(-1.18%)
Jun 03, 2021 1275 1275 1275 0 +60.00(+4.94%)
May 25, 2021 1215 1215 1215 0 +53.97(+4.65%)
May 13, 2021 1161 1161 1161 0 -3.97(-0.34%)
May 10, 2021 1165 1165 1165 2 +1.00(+0.09%)
May 06, 2021 1164 1164 1164 0 +20.39(+1.78%)
May 05, 2021 1144 1144 1144 1144 143 +42.93(+3.90%)
May 04, 2021 1101 1101 1101 33 +0.00(+0.00%)
May 03, 2021 1117 1117 1101 5 -16.71(-1.50%)
Apr 29, 2021 1117 1117 1117 0 +0.00(+0.00%)
Apr 28, 2021 1117 1117 1117 18 +0.00(+0.00%)
Apr 26, 2021 1117 1117 1117 0 +17.39(+1.58%)
Apr 23, 2021 1100 1100 1100 1100 100 +0.00(+0.00%)
Apr 22, 2021 1100 1100 1100 1100 3 -16.21(-1.45%)
Apr 21, 2021 1116 1116 1116 1116 4 -58.59(-4.99%)
Apr 20, 2021 1175 1175 1175 10 +0.00(+0.00%)
Apr 19, 2021 1175 1175 1175 470 +0.00(+0.00%)
Apr 16, 2021 1150 1175 1150 1175 100 +24.80(+2.16%)
Apr 15, 2021 1150 1150 1150 1150 2 +0.00(+0.00%)
Apr 14, 2021 1150 1150 1150 1150 4 +9.87(+0.87%)
Apr 13, 2021 1140 1140 1140 1140 20 -9.87(-0.86%)
Apr 12, 2021 1150 1150 1150 1150 15 -11.67(-1.00%)
Apr 09, 2021 1162 1162 1162 5 +0.00(+0.00%)
Apr 08, 2021 1162 1162 1162 1162 15 +11.67(+1.01%)
Apr 07, 2021 1150 1150 1150 1150 7 +0.00(+0.00%)
Apr 06, 2021 1150 1150 1150 18 +0.00(+0.00%)
Apr 01, 2021 1150 1150 1150 0 +43.86(+3.97%)
Mar 29, 2021 1106 1106 1106 0 -17.86(-1.59%)
Mar 25, 2021 1124 1124 1124 0 +0.00(+0.00%)
Mar 24, 2021 1124 1124 1124 1124 3 +17.26(+1.56%)
Mar 23, 2021 1107 1107 1107 1107 10 +206.74(+22.97%)
Mar 22, 2021 900.00 900.00 900.00 11 +0.00(+0.00%)
Mar 19, 2021 900.00 900.00 900.00 900.00 100 -244.83(-21.39%)
Mar 17, 2021 1145 1145 1145 0 +44.83(+4.08%)
Mar 12, 2021 1100 1100 1100 0 -0.11(-0.01%)
Mar 05, 2021 1100 1100 1100 0 -39.06(-3.43%)
Mar 04, 2021 1139 1139 1126 1139 11 -10.83(-0.94%)
Mar 03, 2021 1150 1150 1150 1150 19 +50.00(+4.55%)
Feb 26, 2021 1100 1100 1100 0 -31.41(-2.78%)
Feb 25, 2021 1102 1102 1131 182 +29.42(+2.67%)
Feb 23, 2021 1102 1102 1102 0 +13.99(+1.29%)
Feb 22, 2021 1088 1088 1088 1088 1 -12.00(-1.09%)
Feb 18, 2021 1100 1100 1100 0 -24.75(-2.20%)
Feb 17, 2021 1125 1125 1125 1125 44 +3.69(+0.33%)
Feb 16, 2021 1121 1121 1121 1121 11 +51.06(+4.77%)
Feb 05, 2021 1070 1070 1070 0 +20.00(+1.90%)
Feb 03, 2021 1050 1050 1050 0 -2.40(-0.23%)
Feb 01, 2021 1052 1052 1052 0 +7.82(+0.75%)
Jan 26, 2021 1045 1045 1045 0 +9.58(+0.93%)
Jan 25, 2021 1027 1035 1027 1035 4 -40.00(-3.72%)
Jan 19, 2021 1075 1075 1075 0 -45.62(-4.07%)
Jan 06, 2021 1121 1121 1121 0 +27.23(+2.49%)
Jan 05, 2021 1085 1085 1093 40 +8.86(+0.82%)
Jan 04, 2021 1110 1110 1085 1085 9 -30.24(-2.71%)
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%)
Oct 02, 2020 850.00 850.00 850.00 850.00 100 +1.59(+0.19%)
Sep 30, 2020 848.41 848.41 848.41 0 -3.59(-0.42%)
Sep 28, 2020 852.00 852.00 852.00 0 -6.69(-0.78%)
Sep 24, 2020 858.69 858.69 858.69 0 +0.00(+0.00%)
Sep 23, 2020 857.34 857.34 858.69 14 +1.35(+0.16%)
Sep 22, 2020 864.89 864.89 857.34 20 -7.56(-0.87%)
Sep 21, 2020 864.89 864.89 864.89 864.89 486 -59.24(-6.41%)
Sep 18, 2020 924.13 924.13 924.13 924.13 400 -20.26(-2.14%)
Sep 17, 2020 944.39 944.39 944.39 944.39 15 -4.02(-0.42%)
Sep 16, 2020 916.00 916.00 948.40 20 +32.40(+3.54%)
Sep 09, 2020 916.00 916.00 916.00 0 -50.99(-5.27%)
Sep 04, 2020 966.99 966.99 966.99 0 +0.00(+0.00%)
Sep 03, 2020 966.99 966.99 966.99 966.99 549 +27.30(+2.91%)
Sep 02, 2020 939.69 939.69 939.69 15 +0.00(+0.00%)
Aug 28, 2020 939.69 939.69 939.69 0 +23.64(+2.58%)
Aug 26, 2020 916.05 916.05 916.05 0 -13.52(-1.45%)
Aug 25, 2020 943.00 943.00 929.57 14 -13.43(-1.42%)
Aug 17, 2020 943.00 943.00 943.00 0 -17.00(-1.77%)
Aug 11, 2020 960.00 960.00 960.00 0 +91.37(+10.52%)
Aug 04, 2020 868.63 868.63 868.63 0 +36.60(+4.40%)
Aug 03, 2020 860.95 860.95 832.03 2 -28.92(-3.36%)
Jul 29, 2020 860.95 860.95 860.95 0 +10.95(+1.29%)
Jul 28, 2020 854.25 854.25 850.00 850.00 46 -33.92(-3.84%)
Jul 27, 2020 921.04 921.04 883.92 100 -37.12(-4.03%)
Jul 24, 2020 921.04 921.04 921.04 921.04 100 -18.96(-2.02%)
Jul 23, 2020 940.00 940.00 940.00 940.00 2 +4.91(+0.52%)
Jul 17, 2020 935.09 935.09 935.09 0 +5.09(+0.55%)
Jul 16, 2020 930.00 930.00 930.00 930.00 1 -11.00(-1.17%)
Jul 13, 2020 941.00 941.00 941.00 0 +12.88(+1.39%)
Jul 10, 2020 943.54 943.54 928.12 6 -15.42(-1.63%)
Jul 09, 2020 943.54 943.54 943.54 943.54 9 +21.54(+2.34%)
Jul 07, 2020 922.00 922.00 922.00 0 -1.00(-0.11%)
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.