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 (%)
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%)
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.