Free Trial

Airbus (EADSY) Stock Chart & Stock Price History

→ 3 Dirt-Cheap Stocks You Can’t Afford to Ignore (From TradingTips) (Ad)
Free EADSY Stock Alerts
$40.20
-0.31 (-0.77%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Airbus Stock Price Performance

5 Day
Performance
-3.60%
1 Month
Performance
-6.51%
3 Month
Performance
-6.66%
6 Month
Performance
+5.43%
Year-To-Date
Performance
+4.23%
1 Year
Performance
+16.62%
Receive EADSY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airbus and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

EADSY Stock Chart for Monday, June, 10, 2024

EADSY Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$40.51$40.20
-0.77%		$40.28$39.58166,638 shs$127.40 billion
06/07/2024$41.74$40.51
-2.95%		$40.83$40.25194,692 shs$128.38 billion
06/06/2024$41.70$41.74
+0.10%		$41.85$41.53228,512 shs$132.28 billion
06/05/2024$41.69$41.70
+0.02%		$41.79$41.42201,162 shs$132.15 billion
06/04/2024$42.40$41.69
-1.67%		$41.77$41.29193,561 shs$132.12 billion
06/03/2024$42.49$42.40
-0.21%		$42.40$42.00366,758 shs$134.37 billion
05/31/2024$42.91$42.49
-0.98%		$42.63$42.03842,912 shs$134.66 billion
05/30/2024$42.36$42.91
+1.30%		$43.28$42.791.09 million shs$135.99 billion
05/29/2024$42.86$42.36
-1.17%		$42.75$42.28138,646 shs$134.24 billion
05/28/2024$43.10$42.86
-0.56%		$43.07$42.80132,684 shs$135.83 billion
05/27/2024$43.10$43.10$43.16$42.92141,300 shs$136.59 billion
05/24/2024$43.25$43.10
-0.35%		$43.16$42.92141,357 shs$136.59 billion
05/23/2024$43.24$43.25
+0.02%		$43.76$43.20179,458 shs$137.07 billion
05/22/2024$43.89$43.24
-1.48%		$43.72$43.16134,081 shs$137.03 billion
05/21/2024$43.67$43.89
+0.50%		$43.91$43.51214,621 shs$139.09 billion
05/20/2024$43.22$43.67
+1.04%		$43.75$43.52114,394 shs$138.40 billion
05/17/2024$42.97$43.22
+0.58%		$43.25$42.83132,628 shs$136.97 billion
05/16/2024$43.47$42.97
-1.15%		$43.25$42.96194,915 shs$136.18 billion
05/15/2024$42.95$43.47
+1.21%		$43.51$43.18113,906 shs$137.76 billion
05/14/2024$42.56$42.95
+0.92%		$43.00$42.62141,590 shs$136.11 billion
05/13/2024$43.00$42.56
-1.03%		$42.65$42.4396,549 shs$134.87 billion
05/10/2024$43.90$43.00
-2.05%		$43.57$42.9585,722 shs$136.27 billion
05/09/2024$43.34$43.90
+1.29%		$43.90$43.53136,795 shs$139.13 billion
05/08/2024$42.71$43.34
+1.48%		$43.55$43.29117,577 shs$137.35 billion
05/07/2024$42.29$42.71
+0.99%		$42.83$42.50124,329 shs$135.35 billion
05/06/2024$41.59$42.29
+1.68%		$42.35$41.97132,858 shs$134.02 billion
05/03/2024$41.10$41.59
+1.19%		$41.72$41.39115,219 shs$131.80 billion
05/02/2024$41.20$41.10
-0.24%		$41.22$40.90393,852 shs$130.25 billion
05/01/2024$41.04$41.20
+0.39%		$41.57$40.20159,872 shs$130.57 billion
04/30/2024$41.63$41.04
-1.42%		$41.91$41.04401,044 shs$130.06 billion
04/29/2024$41.92$41.63
-0.69%		$41.80$41.44217,439 shs$131.93 billion
04/26/2024$41.55$41.92
+0.89%		$42.26$41.55185,552 shs$132.85 billion
04/25/2024$43.29$41.55
-4.02%		$42.55$40.871.50 million shs$131.68 billion
04/24/2024$43.58$43.29
-0.67%		$43.69$43.21468,835 shs$137.19 billion
04/23/2024$43.01$43.58
+1.33%		$43.60$42.93609,473 shs$138.11 billion
04/22/2024$42.52$43.01
+1.15%		$43.19$42.61436,295 shs$136.30 billion
04/19/2024$42.52$42.52$42.85$42.35284,772 shs$134.75 billion
04/18/2024$42.64$42.52
-0.28%		$42.84$42.32108,409 shs$134.75 billion
04/17/2024$42.23$42.64
+0.97%		$42.93$42.41108,288 shs$135.13 billion
04/16/2024$43.13$42.23
-2.09%		$42.37$41.91161,891 shs$133.83 billion
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
04/15/2024$43.00$43.13
+0.30%		$43.85$42.88187,225 shs$136.69 billion
04/12/2024$43.63$43.00
-1.44%		$43.62$42.99169,074 shs$136.27 billion
04/11/2024$44.07$43.63
-1.00%		$44.09$43.16390,642 shs$138.27 billion
04/10/2024$44.65$44.07
-1.30%		$44.32$43.94165,661 shs$139.66 billion
04/09/2024$46.04$44.65
-3.02%		$45.28$44.40218,545 shs$141.50 billion
04/08/2024$44.97$46.04
+2.38%		$46.34$46.00108,771 shs$145.91 billion
04/05/2024$44.97$45.55
+1.29%		$45.61$44.75106,435 shs$144.35 billion
04/04/2024$45.07$44.97
-0.22%		$45.76$44.88119,477 shs$142.52 billion
04/03/2024$45.07$45.07$45.59$45.01218,955 shs$142.83 billion
04/02/2024$45.92$45.07
-1.85%		$45.12$44.74218,955 shs$142.28 billion
04/01/2024$46.16$45.92
-0.52%		$46.78$45.18166,543 shs$144.97 billion
03/29/2024$46.16$46.16$46.25$46.03130,648 shs$145.73 billion
03/28/2024$46.56$46.16
-0.86%		$46.25$46.03129,652 shs$145.73 billion
03/27/2024$46.03$46.56
+1.15%		$46.66$46.28132,979 shs$146.99 billion
03/26/2024$45.98$46.03
+0.11%		$46.21$46.02141,208 shs$145.31 billion
03/25/2024$45.95$45.98
+0.07%		$46.13$45.98133,917 shs$145.16 billion
03/22/2024$45.87$45.95
+0.17%		$46.00$45.82335,940 shs$145.06 billion
03/21/2024$46.35$45.87
-1.04%		$46.11$45.69860,612 shs$144.81 billion
03/20/2024$45.23$46.35
+2.48%		$46.35$45.31231,760 shs$146.33 billion
03/19/2024$44.33$45.23
+2.03%		$45.30$44.93268,111 shs$142.79 billion
03/18/2024$44.38$44.33
-0.11%		$44.47$44.24389,578 shs$139.95 billion
03/15/2024$43.69$44.38
+1.58%		$44.47$43.97517,526 shs$140.11 billion
03/14/2024$43.70$43.69
-0.02%		$43.94$43.48195,412 shs$137.93 billion
03/13/2024$43.21$43.70
+1.13%		$43.70$43.48320,890 shs$137.96 billion
03/12/2024$42.93$43.21
+0.65%		$43.24$42.59219,882 shs$136.41 billion
03/11/2024$43.07$42.93
-0.33%		$43.15$42.69110,746 shs$135.53 billion

Related Companies:
This page (OTCMKTS:EADSY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored