Free Trial

Airbus (EADSF) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free EADSF Stock Alerts
$173.01
-0.54 (-0.31%)
(As of 04:16 PM ET)
Compare
Stock AnalysisChartFinancialsHeadlinesOwnershipSEC FilingsShort Interest

Airbus Stock Price Performance

5 Day
Performance
+0.61%
1 Month
Performance
+2.02%
3 Month
Performance
+10.16%
6 Month
Performance
+23.52%
Year-To-Date
Performance
+14.15%
1 Year
Performance
+26.22%
Receive EADSF 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 The Freeport Society
This is bad news for Biden…
Louis Navellier is issuing a brand-new warning today… The next president of the United States will NOT be Joe Biden… And it won’t be Donald Trump. Instead, a shocking event on August 19th could totally upend the election process… And bring about a radical transformation of America.
Click here now to see Louis' warning

EADSF Stock Chart for Friday, May, 17, 2024

EADSF Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$173.18$173.55
+0.22%		$173.55$173.554,043 shs$0.00
05/15/2024$171.00$173.18
+1.27%		$175.00$171.8011,619 shs$0.00
05/14/2024$166.47$171.00
+2.72%		$171.36$171.0011,033 shs$0.00
05/13/2024$172.50$166.47
-3.50%		$170.58$166.47579 shs$0.00
05/10/2024$174.94$172.50
-1.39%		$174.63$172.50641 shs$0.00
05/09/2024$173.00$174.94
+1.12%		$174.94$174.94669 shs$0.00
05/08/2024$173.00$173.00$173.00$173.00366 shs$0.00
05/07/2024$169.21$173.00
+2.24%		$173.00$172.571,446 shs$0.00
05/06/2024$167.00$169.21
+1.32%		$169.44$168.831,356 shs$0.00
05/03/2024$166.80$167.00
+0.12%		$168.17$164.421,482 shs$0.00
05/02/2024$160.00$166.80
+4.25%		$166.80$164.001,370 shs$0.00
05/01/2024$164.85$160.00
-2.94%		$170.00$160.0014,350 shs$0.00
04/30/2024$164.85$164.85$164.85$164.85607 shs$0.00
04/29/2024$168.00$164.85
-1.88%		$168.15$164.851,570 shs$0.00
04/26/2024$167.15$168.00
+0.51%		$168.50$166.549,093 shs$0.00
04/25/2024$174.60$167.15
-4.27%		$168.75$165.362,233 shs$0.00
04/24/2024$173.00$174.60
+0.92%		$174.60$174.60941 shs$0.00
04/23/2024$173.11$173.00
-0.07%		$174.75$173.001,649 shs$0.00
04/22/2024$170.16$173.11
+1.74%		$174.09$172.501,480 shs$0.00
04/19/2024$169.33$170.16
+0.49%		$171.86$170.161,150 shs$0.00
04/18/2024$170.11$169.33
-0.46%		$170.11$168.356,648 shs$0.00
04/17/2024$169.00$170.11
+0.66%		$170.11$170.11606 shs$0.00
04/16/2024$173.03$169.00
-2.33%		$173.00$165.002,279 shs$0.00
04/15/2024$173.38$173.03
-0.20%		$175.50$173.032,143 shs$0.00
04/12/2024$173.35$173.38
+0.01%		$175.42$171.913,338 shs$0.00
04/11/2024$178.10$173.35
-2.66%		$176.30$172.734,457 shs$0.00
04/10/2024$178.10$178.10$178.10$178.101,740 shs$0.00
04/09/2024$184.80$178.10
-3.63%		$182.95$178.101,739 shs$0.00
04/08/2024$180.53$184.80
+2.37%		$186.00$183.001,917 shs$0.00
04/05/2024$181.66$182.57
+0.50%		$182.95$180.108,557 shs$0.00
04/04/2024$181.66$181.66$183.18$179.001,624 shs$0.00
04/03/2024$180.13$181.66
+0.85%		$181.66$180.811,568 shs$0.00
04/02/2024$184.00$180.13
-2.11%		$180.46$179.921,638 shs$0.00
04/01/2024$184.59$184.00
-0.32%		$184.60$184.001,274 shs$0.00
03/29/2024$184.59$184.59$185.67$184.592,134 shs$0.00
03/28/2024$186.74$184.59
-1.15%		$185.67$184.592,134 shs$0.00
03/27/2024$184.83$186.74
+1.03%		$187.00$186.441,840 shs$0.00
03/26/2024$184.77$184.83
+0.03%		$184.83$184.092,174 shs$0.00
03/25/2024$183.60$184.77
+0.64%		$184.80$184.002,487 shs$0.00
03/22/2024$183.80$183.60
-0.11%		$185.36$183.602,094 shs$0.00
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/21/2024$186.49$183.80
-1.44%		$186.67$183.801,662 shs$0.00
03/20/2024$182.00$186.49
+2.47%		$186.49$182.001,912 shs$0.00
03/19/2024$178.00$182.00
+2.25%		$183.10$179.833,283 shs$0.00
03/18/2024$177.72$178.00
+0.16%		$178.00$177.811,858 shs$0.00
03/15/2024$175.00$177.72
+1.55%		$178.02$177.192,463 shs$0.00
03/14/2024$174.65$175.00
+0.20%		$175.50$175.00901 shs$0.00
03/13/2024$173.34$174.65
+0.76%		$175.00$174.602,700 shs$0.00
03/12/2024$172.00$173.34
+0.78%		$173.54$172.006,675 shs$0.00
03/11/2024$172.97$172.00
-0.56%		$172.00$171.821,152 shs$0.00
03/08/2024$173.38$172.97
-0.23%		$174.40$172.001,551 shs$0.00
03/07/2024$173.00$173.38
+0.22%		$173.65$172.031,621 shs$0.00
03/06/2024$170.20$173.00
+1.65%		$173.95$173.00986 shs$0.00
03/05/2024$167.25$170.20
+1.76%		$171.40$170.203,249 shs$0.00
03/04/2024$165.55$167.25
+1.03%		$169.50$167.251,672 shs$0.00
03/01/2024$165.70$165.55
-0.09%		$167.00$165.079,692 shs$0.00
02/29/2024$166.75$165.70
-0.63%		$166.00$165.707,062 shs$0.00
02/28/2024$160.55$166.75
+3.86%		$167.00$163.475,663 shs$0.00
02/27/2024$159.74$160.55
+0.50%		$161.21$160.553,943 shs$0.00
02/26/2024$159.85$159.74
-0.07%		$160.07$159.74961 shs$0.00
02/23/2024$159.50$159.85
+0.22%		$159.85$158.501,612 shs$0.00
02/22/2024$157.27$159.50
+1.42%		$159.51$158.211,784 shs$0.00
02/21/2024$157.25$157.27
+0.01%		$158.33$157.271,182 shs$0.00
02/20/2024$157.55$157.25
-0.19%		$158.50$157.25989 shs$0.00
02/19/2024$157.55$157.55$158.75$155.7916,300 shs$0.00
02/16/2024$161.00$157.55
-2.14%		$158.75$155.7916,317 shs$0.00

Related Companies:
This page (OTCMKTS:EADSF) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
A ‘DeFi Summer’ Projected!
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Biden Nomination CANCELED?
The Freeport Society