Free Trial

Airbus (EADSY) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free EADSY Stock Alerts
$43.34
+0.63 (+1.48%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Airbus Stock Price Performance

5 Day
Performance
+4.21%
1 Month
Performance
-2.93%
3 Month
Performance
+6.64%
6 Month
Performance
+28.11%
Year-To-Date
Performance
+12.37%
1 Year
Performance
+29.72%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

EADSY Stock Chart for Thursday, May, 9, 2024

EADSY Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
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
02/16/2024$40.24$39.26
-2.44%		$39.42$38.91214,548 shs$123.94 billion
02/15/2024$40.41$40.24
-0.42%		$40.24$39.89123,277 shs$127.04 billion
02/14/2024$39.75$40.41
+1.66%		$40.41$40.11135,485 shs$127.57 billion
02/13/2024$40.22$39.75
-1.17%		$39.92$39.54131,890 shs$125.49 billion
02/12/2024$40.64$40.22
-1.03%		$40.40$39.97405,710 shs$126.97 billion
02/09/2024$40.76$40.64
-0.29%		$40.65$40.21593,729 shs$128.30 billion
02/08/2024$40.64$40.76
+0.30%		$40.81$40.56111,979 shs$128.68 billion

Related Companies:
This page (OTCMKTS:EADSY) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group