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 (%)
Apr 30, 2024 216.36 0 +10.49(+5.10%)
Apr 25, 2024 205.87 0 -3.68(-1.76%)
Apr 24, 2024 209.55 209.55 209.55 209.55 10 -16.19(-7.17%)
Apr 23, 2024 225.74 225.74 225.74 225.74 1 +6.04(+2.75%)
Apr 19, 2024 219.70 0 -5.32(-2.36%)
Apr 18, 2024 222.75 225.02 222.75 225.02 14 +2.27(+1.02%)
Apr 15, 2024 222.75 0 +11.47(+5.43%)
Apr 05, 2024 211.28 30 -17.08(-7.48%)
Apr 04, 2024 228.36 228.36 228.36 228.36 40 +3.48(+1.55%)
Apr 03, 2024 223.50 224.88 223.50 224.88 5 +1.38(+0.62%)
Apr 02, 2024 223.50 223.50 223.50 223.50 7 +0.18(+0.08%)
Apr 01, 2024 226.25 226.25 223.32 223.32 1,002 -5.80(-2.53%)
Mar 27, 2024 229.12 50 -0.88(-0.38%)
Mar 26, 2024 221.47 230.00 221.47 230.00 152 -0.15(-0.07%)
Mar 25, 2024 211.40 230.15 211.40 230.15 51 +33.15(+16.83%)
Mar 18, 2024 197.00 0 +0.54(+0.27%)
Mar 14, 2024 196.46 20 +5.37(+2.81%)
Mar 12, 2024 191.09 0 -7.83(-3.94%)
Mar 11, 2024 198.92 198.92 198.92 198.92 2 -7.42(-3.59%)
Mar 08, 2024 197.00 206.35 197.00 206.34 116 -4.11(-1.95%)
Mar 07, 2024 194.69 210.45 194.69 210.45 27 -9.25(-4.21%)
Mar 05, 2024 219.70 0 +20.45(+10.26%)
Mar 04, 2024 199.25 199.25 199.25 199.25 30 -5.75(-2.80%)
Mar 01, 2024 199.06 205.00 199.06 205.00 1,234 +6.43(+3.24%)
Feb 29, 2024 197.53 198.57 197.53 198.57 1,156 -0.38(-0.19%)
Feb 28, 2024 198.95 198.95 198.95 198.95 23 -6.05(-2.95%)
Feb 27, 2024 205.00 205.00 205.00 205.00 2 +9.43(+4.82%)
Feb 21, 2024 195.57 0 -7.70(-3.79%)
Feb 20, 2024 204.91 204.91 203.27 203.27 12 -1.73(-0.84%)
Feb 16, 2024 200.68 205.00 200.68 205.00 100 +4.32(+2.16%)
Feb 15, 2024 200.76 200.76 196.78 200.68 1,986 +20.09(+11.13%)
Feb 14, 2024 180.58 180.58 180.58 180.58 8 +0.58(+0.32%)
Feb 13, 2024 180.00 180.00 180.00 180.00 100 -5.00(-2.70%)
Feb 12, 2024 185.00 185.00 185.00 185.00 7 +0.00(+0.00%)
Feb 09, 2024 185.00 185.00 185.00 185.00 100 -0.30(-0.16%)
Feb 05, 2024 185.30 0 -10.95(-5.58%)
Feb 01, 2024 196.25 0 -0.25(-0.13%)
Jan 31, 2024 196.50 196.50 196.50 196.50 2 +2.00(+1.03%)
Jan 29, 2024 194.50 0 +4.50(+2.37%)
Jan 26, 2024 190.00 190.00 190.00 190.00 100 +10.00(+5.56%)
Jan 25, 2024 180.00 180.00 180.00 180.00 45 -14.55(-7.48%)
Jan 23, 2024 194.55 0 +4.05(+2.13%)
Jan 19, 2024 190.50 0 -4.50(-2.31%)
Jan 16, 2024 195.00 0 -16.47(-7.79%)
Jan 12, 2024 211.47 211.47 211.47 211.47 100 +8.47(+4.17%)
Jan 05, 2024 203.00 0 +7.96(+4.08%)
Jan 03, 2024 195.04 0 -2.96(-1.49%)
Jan 02, 2024 198.00 198.00 198.00 198.00 6 +0.34(+0.17%)
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%)
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.