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 (%)
Jun 30, 2023 194.99 194.99 194.99 194.99 141 +10.49(+5.69%)
Jun 14, 2023 184.50 300 +4.50(+2.50%)
Jun 06, 2023 180.00 0 +12.45(+7.43%)
Jun 02, 2023 167.55 449 -7.10(-4.06%)
May 31, 2023 174.65 0 -7.35(-4.04%)
May 30, 2023 182.00 182.00 182.00 182.00 125 +5.00(+2.82%)
May 24, 2023 177.00 0 -18.60(-9.51%)
May 18, 2023 195.60 0 +15.50(+8.61%)
May 17, 2023 180.10 180.10 180.10 180.10 62 -0.60(-0.33%)
May 15, 2023 180.70 0 -19.65(-9.81%)
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%)
Jan 03, 2023 168.29 0 +6.61(+4.09%)
Dec 30, 2022 161.68 161.68 161.68 161.68 100 -6.84(-4.06%)
Dec 29, 2022 168.52 168.52 168.52 168.52 3 -5.82(-3.34%)
Dec 27, 2022 174.34 0 +8.59(+5.18%)
Dec 23, 2022 167.00 167.00 165.75 165.75 100 -0.82(-0.49%)
Dec 21, 2022 166.57 7,500 -7.24(-4.17%)
Dec 20, 2022 173.81 173.81 173.81 173.81 84 -1.04(-0.59%)
Dec 19, 2022 174.85 174.85 174.85 174.85 1 +2.50(+1.45%)
Dec 16, 2022 170.52 172.35 170.52 172.35 100 +4.80(+2.87%)
Dec 14, 2022 167.55 0 -0.22(-0.13%)
Dec 13, 2022 167.77 167.77 165.06 167.77 4 -3.60(-2.10%)
Dec 12, 2022 167.92 171.37 167.92 171.37 60 +2.36(+1.40%)
Dec 09, 2022 165.72 169.01 165.72 169.01 100 +10.29(+6.48%)
Dec 08, 2022 167.68 167.68 158.72 158.72 151 -5.52(-3.36%)
Dec 07, 2022 164.24 164.24 164.24 164.24 6 -3.75(-2.23%)
Dec 06, 2022 165.31 168.00 165.31 168.00 2 +1.75(+1.05%)
Dec 05, 2022 164.39 166.25 163.56 166.25 5 +16.53(+11.04%)
Dec 01, 2022 149.72 25 -7.74(-4.91%)
Nov 29, 2022 157.46 100 -2.74(-1.71%)
Nov 28, 2022 149.24 160.19 149.24 160.19 12 +13.92(+9.52%)
Nov 18, 2022 146.28 0 -2.93(-1.96%)
Nov 17, 2022 150.36 150.83 142.70 149.20 207 +3.40(+2.33%)
Nov 16, 2022 146.09 151.30 145.41 145.80 1,324 +3.30(+2.32%)
Nov 15, 2022 142.00 148.25 142.00 142.50 40 +4.25(+3.07%)
Nov 14, 2022 138.25 138.25 138.25 138.25 8 -4.87(-3.40%)
Nov 11, 2022 143.12 143.12 143.12 143.12 108 +3.12(+2.23%)
Nov 10, 2022 147.51 147.51 140.00 140.00 930 +2.05(+1.49%)
Nov 09, 2022 145.55 145.55 137.95 137.95 163 -1.70(-1.22%)
Nov 08, 2022 139.15 147.15 139.15 139.65 489 -3.22(-2.25%)
Nov 07, 2022 146.21 146.21 142.87 142.87 6 +1.52(+1.07%)
Nov 04, 2022 147.96 147.96 141.35 141.35 171 -0.40(-0.28%)
Nov 03, 2022 141.75 141.75 141.75 141.75 80 -1.75(-1.22%)
Nov 02, 2022 143.50 143.50 143.50 143.50 1 -0.82(-0.57%)
Nov 01, 2022 144.32 144.32 144.32 144.32 1 +0.35(+0.24%)
Oct 31, 2022 143.12 156.85 143.11 143.97 14 -2.53(-1.73%)
Oct 28, 2022 145.71 146.50 145.71 146.50 100 +3.90(+2.73%)
Oct 27, 2022 145.37 150.02 142.60 142.60 414 -4.84(-3.28%)
Oct 26, 2022 147.44 147.44 147.44 147.44 255 +3.59(+2.50%)
Oct 25, 2022 144.66 144.66 143.85 143.85 17 +5.56(+4.02%)
Oct 24, 2022 138.29 138.29 138.29 138.29 2 +4.63(+3.46%)
Oct 21, 2022 133.66 133.66 133.66 133.66 100 +0.00(+0.00%)
Oct 20, 2022 133.62 133.66 133.17 133.66 3 -1.38(-1.02%)
Oct 19, 2022 135.04 135.04 135.04 135.04 1 +2.86(+2.17%)
Oct 18, 2022 132.18 132.18 132.18 132.18 1 +5.89(+4.66%)
Oct 17, 2022 130.09 130.09 126.29 126.29 11 +7.95(+6.72%)
Oct 10, 2022 118.34 0 +8.34(+7.58%)
Oct 03, 2022 110.00 271 +1.92(+1.78%)
Sep 29, 2022 108.08 30 -4.47(-3.97%)
Sep 28, 2022 108.47 114.29 108.47 112.55 2,511 -11.07(-8.95%)
Sep 23, 2022 123.62 0 -3.27(-2.58%)
Sep 20, 2022 126.89 0 -5.37(-4.06%)
Sep 19, 2022 132.25 132.25 132.25 132.25 1 +2.29(+1.76%)
Sep 15, 2022 129.96 1,635 +0.15(+0.12%)
Sep 14, 2022 130.55 130.55 129.81 129.81 42 -6.92(-5.06%)
Sep 13, 2022 135.76 136.73 135.10 136.73 3 -1.38(-1.00%)
Sep 12, 2022 138.11 138.11 138.11 138.11 1 +9.90(+7.72%)
Sep 08, 2022 128.21 0 -0.63(-0.49%)
Sep 07, 2022 128.84 128.84 128.84 128.84 612 +1.54(+1.21%)
Sep 01, 2022 127.30 126 -9.33(-6.83%)
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%)
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.