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

Dassault Aviation (OP:DUAVF)

367.50 -4.63 (-1.24%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 3, 2025 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 03, 2025 383.58 383.58 367.50 367.50 403 -4.63(-1.24%)
Jun 02, 2025 359.70 382.00 359.70 372.13 194 +6.75(+1.85%)
May 30, 2025 371.90 371.90 360.02 365.38 112 +3.80(+1.05%)
May 29, 2025 361.76 368.61 360.00 361.58 108 +1.58(+0.44%)
May 28, 2025 373.30 373.30 355.00 360.00 881 +5.75(+1.62%)
May 27, 2025 349.00 355.00 349.00 354.25 263 +4.25(+1.21%)
May 23, 2025 329.90 350.10 329.90 350.00 100 +0.00(+0.00%)
May 22, 2025 336.62 350.00 336.25 350.00 70 -6.00(-1.69%)
May 21, 2025 350.34 363.75 342.95 356.00 1,161 +9.56(+2.76%)
May 20, 2025 331.20 346.44 329.24 346.44 1,004 +1.57(+0.45%)
May 19, 2025 344.90 357.50 331.36 344.88 1,034 -0.06(-0.02%)
May 16, 2025 332.35 356.40 332.35 344.94 151 -9.06(-2.56%)
May 15, 2025 349.59 354.71 342.00 354.00 134 +14.65(+4.32%)
May 14, 2025 337.58 349.45 330.75 339.35 223 +8.60(+2.60%)
May 13, 2025 336.72 350.09 326.76 330.75 365 -16.71(-4.81%)
May 12, 2025 318.25 347.46 318.25 347.46 645 -7.14(-2.01%)
May 09, 2025 356.40 368.00 349.00 354.60 406 -13.40(-3.64%)
May 08, 2025 363.72 380.90 355.54 368.00 4,513 +6.98(+1.93%)
May 07, 2025 374.10 374.10 360.00 361.02 797 -7.02(-1.91%)
May 06, 2025 366.73 383.16 363.65 368.04 243 -6.89(-1.84%)
May 05, 2025 375.71 378.60 368.85 374.93 706 +9.53(+2.61%)
May 02, 2025 363.20 370.99 362.04 365.40 238 +2.09(+0.58%)
May 01, 2025 369.26 373.33 354.39 363.31 489 +5.01(+1.40%)
Apr 30, 2025 358.26 358.30 350.00 358.30 563 +8.02(+2.29%)
Apr 29, 2025 349.00 363.40 335.75 350.28 626 +2.28(+0.66%)
Apr 28, 2025 326.19 355.99 326.15 348.00 263 +22.25(+6.83%)
Apr 25, 2025 347.63 347.63 325.00 325.75 212 -0.05(-0.02%)
Apr 24, 2025 325.80 340.00 325.80 325.80 548 -12.47(-3.69%)
Apr 23, 2025 334.65 345.26 334.65 338.27 357 -8.73(-2.51%)
Apr 22, 2025 352.24 356.95 341.70 347.00 335 -10.00(-2.80%)
Apr 21, 2025 356.10 365.27 354.00 357.00 497 +6.00(+1.71%)
Apr 17, 2025 358.00 358.96 333.40 351.00 886 -8.24(-2.29%)
Apr 16, 2025 359.25 359.25 343.00 359.24 1,144 +4.39(+1.24%)
Apr 15, 2025 340.35 358.85 340.35 354.85 419 +4.85(+1.39%)
Apr 14, 2025 340.00 350.55 333.45 350.00 609 +13.26(+3.94%)
Apr 11, 2025 330.00 336.74 330.00 336.74 1,416 +16.74(+5.23%)
Apr 10, 2025 334.84 337.41 320.00 320.00 478 +0.00(+0.00%)
Apr 09, 2025 319.25 340.21 296.95 320.00 3,422 +21.00(+7.02%)
Apr 08, 2025 325.00 326.10 297.91 299.00 1,524 +8.46(+2.91%)
Apr 07, 2025 299.23 311.00 285.00 290.54 1,550 -12.46(-4.11%)
Apr 04, 2025 320.88 329.23 302.01 303.00 3,095 -41.73(-12.11%)
Apr 03, 2025 332.00 345.24 325.00 344.73 665 +22.73(+7.06%)
Apr 02, 2025 311.50 334.00 311.50 322.00 844 -11.02(-3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.