Free Trial

Airbus (EADSY) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free EADSY Stock Alerts
$42.49
-0.42 (-0.98%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Airbus Stock Price Performance

5 Day
Performance
-1.42%
1 Month
Performance
+3.13%
3 Month
Performance
+2.86%
6 Month
Performance
+12.98%
Year-To-Date
Performance
+10.16%
1 Year
Performance
+25.52%
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 Porter & Company
Trump conviction scandal exposed
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

EADSY Stock Chart for Saturday, June, 1, 2024

EADSY Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (OTCMKTS:EADSY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits