Free Trial

Airbus (EADSY) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free EADSY Stock Alerts
$43.22
+0.25 (+0.58%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Airbus Stock Price Performance

5 Day
Performance
+0.63%
1 Month
Performance
+1.65%
3 Month
Performance
+10.09%
6 Month
Performance
+20.02%
Year-To-Date
Performance
+12.06%
1 Year
Performance
+23.95%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

EADSY Stock Chart for Sunday, May, 19, 2024

EADSY Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
03/08/2024$43.28$43.07
-0.49%		$43.26$42.99146,471 shs$135.97 billion
03/07/2024$43.04$43.28
+0.56%		$43.43$42.9489,187 shs$136.63 billion
03/06/2024$42.59$43.04
+1.06%		$43.21$42.77175,904 shs$135.88 billion
03/05/2024$42.16$42.59
+1.02%		$42.82$42.43265,249 shs$134.45 billion
03/04/2024$41.31$42.16
+2.06%		$42.21$42.00201,147 shs$133.10 billion
03/01/2024$41.33$41.31
-0.05%		$41.63$41.06188,231 shs$130.41 billion
02/29/2024$41.63$41.33
-0.72%		$41.53$41.19221,424 shs$130.48 billion
02/28/2024$40.08$41.63
+3.87%		$41.67$40.93162,300 shs$131.42 billion
02/27/2024$39.99$40.08
+0.23%		$40.29$40.01169,891 shs$126.53 billion
02/26/2024$39.91$39.99
+0.20%		$40.10$39.83138,380 shs$126.25 billion
02/23/2024$39.84$39.91
+0.18%		$40.18$39.88148,602 shs$125.99 billion
02/22/2024$39.70$39.84
+0.35%		$39.93$39.65826,409 shs$125.77 billion
02/21/2024$39.19$39.70
+1.30%		$39.70$39.181.01 million shs$123.72 billion
02/20/2024$39.26$39.19
-0.18%		$39.28$39.10107,459 shs$123.72 billion
02/19/2024$39.26$39.26$39.42$38.91214,500 shs$123.94 billion

Related Companies:
This page (OTCMKTS:EADSY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits