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

Dassault Aviation (OP: DUAVF )

227.75 +11.39 (+5.26%)
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 (%)
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%)
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.