STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

128.44

+1.62

(+1.27%)

As of 10:32AM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	128.44	128.44	128.44	128.44	128.44	909
Feb 01, 2023	125.63	126.82	125.04	126.82	126.82	1,500
Jan 31, 2023	123.50	126.42	123.50	126.42	126.42	900
Jan 30, 2023	127.30	127.30	123.50	123.50	123.50	2,100
Jan 27, 2023	127.61	127.61	126.94	126.94	126.94	4,200
Jan 26, 2023	131.95	131.95	130.75	130.75	130.75	1,800
Jan 25, 2023	131.27	132.45	131.27	132.45	132.45	2,200
Jan 24, 2023	129.99	131.27	129.00	131.27	131.27	6,400
Jan 23, 2023	129.55	130.55	129.00	129.00	129.00	2,700
Jan 20, 2023	128.30	129.31	128.30	129.31	129.31	3,400
Jan 19, 2023	127.00	127.28	126.60	127.00	127.00	1,600
Jan 18, 2023	129.70	129.70	126.50	126.50	126.50	2,300
Jan 17, 2023	126.45	126.45	125.40	125.40	125.40	4,000
Jan 13, 2023	126.90	127.90	126.50	126.50	126.50	2,500
Jan 12, 2023	124.25	125.15	124.25	125.15	125.15	800
Jan 11, 2023	121.96	123.74	121.96	123.74	123.74	1,200
Jan 10, 2023	123.26	123.87	123.26	123.87	123.87	1,500
Jan 09, 2023	125.25	128.50	125.25	126.25	126.25	2,800
Jan 06, 2023	122.45	124.63	122.45	124.63	124.63	1,900
Jan 05, 2023	122.28	122.70	121.91	122.70	122.70	2,800
Jan 04, 2023	122.00	122.09	121.43	122.08	122.08	2,900
Jan 03, 2023	122.35	122.35	119.25	119.25	119.25	3,100
Dec 30, 2022	120.05	120.05	120.05	120.05	120.05	600
Dec 29, 2022	118.77	118.77	118.77	118.77	118.77	1,400
Dec 28, 2022	119.55	119.55	117.16	119.55	119.55	1,600
Dec 27, 2022	118.00	121.80	116.86	116.86	116.86	5,200
Dec 23, 2022	119.28	119.28	117.45	117.45	117.45	800
Dec 22, 2022	119.00	119.00	116.49	117.55	117.55	1,700
Dec 21, 2022	116.95	121.25	116.25	119.00	119.00	3,600
Dec 20, 2022	116.95	116.95	116.95	116.95	116.95	500
Dec 19, 2022	117.00	119.05	116.25	116.95	116.95	3,400
Dec 16, 2022	116.71	116.71	116.26	116.26	116.26	1,700
Dec 15, 2022	119.03	119.94	116.70	116.70	116.70	2,900
Dec 14, 2022	118.99	121.05	118.70	118.70	118.70	2,700
Dec 13, 2022	121.00	121.00	119.54	119.54	119.54	800
Dec 12, 2022	119.18	119.18	116.75	116.75	116.75	5,400
Dec 09, 2022	118.12	119.50	116.70	116.70	116.70	2,000
Dec 08, 2022	116.40	117.59	115.64	115.64	115.64	3,000
Dec 07, 2022	113.26	114.11	113.26	114.11	114.11	6,400
Dec 06, 2022	116.62	116.62	114.68	114.68	114.68	1,900
Dec 05, 2022	115.72	116.55	114.83	114.83	114.83	9,100
Dec 02, 2022	115.42	117.73	113.62	114.29	114.29	1,500
Dec 01, 2022	113.21	116.80	113.13	113.13	113.13	11,700
Nov 30, 2022	112.35	112.67	112.35	112.67	112.67	800
Nov 29, 2022	111.25	113.07	111.25	111.85	111.85	1,800
Nov 28, 2022	114.25	114.25	111.38	112.35	112.35	1,700
Nov 25, 2022	118.60	118.60	118.60	118.60	118.60	1,000
Nov 23, 2022	117.00	118.55	117.00	117.07	117.07	1,800
Nov 22, 2022	116.75	116.75	116.58	116.58	116.58	1,200
Nov 21, 2022	117.80	117.80	117.80	117.80	117.80	2,000
Nov 18, 2022	118.67	118.67	116.93	117.62	117.62	16,100
Nov 17, 2022	116.35	116.48	116.00	116.48	116.48	1,900
Nov 16, 2022	118.48	118.50	116.95	116.95	116.95	1,700
Nov 15, 2022	116.00	116.00	116.00	116.00	116.00	2,000
Nov 14, 2022	117.85	117.85	116.15	116.15	116.15	4,900
Nov 11, 2022	110.25	117.98	110.25	113.81	113.81	3,300
Nov 10, 2022	116.93	116.93	116.93	116.93	116.93	800
Nov 09, 2022	111.19	111.55	111.19	111.50	111.50	1,400
Nov 08, 2022	113.56	113.56	113.56	113.56	113.56	600
Nov 07, 2022	111.60	113.75	111.60	112.00	112.00	7,200
Nov 04, 2022	114.00	114.50	111.60	111.60	111.60	2,500
Nov 03, 2022	107.62	110.65	107.62	110.65	110.65	3,500
Nov 02, 2022	109.22	109.22	108.18	108.18	108.18	1,600
Nov 01, 2022	108.64	112.59	107.50	110.50	110.50	20,700
Oct 31, 2022	110.50	110.50	103.77	105.03	105.03	5,700
Oct 28, 2022	108.00	111.76	107.00	110.36	110.36	4,000
Oct 27, 2022	103.92	107.45	103.40	105.13	105.13	2,900
Oct 26, 2022	104.93	107.00	104.93	106.68	106.68	2,200
Oct 25, 2022	102.14	104.12	102.14	104.12	104.12	900
Oct 24, 2022	102.41	102.96	98.00	100.12	100.12	6,700
Oct 21, 2022	96.73	100.00	95.70	98.83	98.83	50,900
Oct 20, 2022	98.34	98.34	96.46	96.46	96.46	50,000
Oct 19, 2022	99.96	99.96	96.40	96.40	96.40	143,800
Oct 18, 2022	98.01	100.79	96.77	96.77	96.77	81,700
Oct 17, 2022	97.44	97.46	94.35	95.38	95.38	2,600
Oct 14, 2022	96.08	96.08	92.77	92.77	92.77	3,000
Oct 13, 2022	92.50	96.77	90.49	92.88	92.88	17,200
Oct 12, 2022	89.22	90.31	89.22	89.30	89.30	20,900
Oct 11, 2022	91.00	91.75	88.08	88.08	88.08	3,400
Oct 10, 2022	87.69	92.17	87.69	89.95	89.95	2,900
Oct 07, 2022	88.29	89.49	88.29	88.30	88.30	2,200
Oct 06, 2022	91.21	91.68	91.21	91.68	91.68	2,800
Oct 05, 2022	91.63	93.01	91.63	92.45	92.45	4,700
Oct 04, 2022	95.75	95.75	91.19	91.19	91.19	37,900
Oct 03, 2022	85.60	89.85	85.60	89.85	89.85	4,200
Sept 30, 2022	82.66	86.69	82.66	85.50	85.50	2,300
Sept 29, 2022	83.00	89.90	83.00	89.90	89.90	3,900
Sept 28, 2022	85.00	88.00	83.78	88.00	88.00	22,400
Sept 27, 2022	87.15	90.75	85.50	85.50	85.50	3,100
Sept 26, 2022	89.58	89.82	87.15	87.15	87.15	7,400
Sept 23, 2022	89.61	91.34	88.74	91.33	91.33	118,000
Sept 22, 2022	91.68	91.68	89.30	89.30	89.30	3,200
Sept 21, 2022	92.18	92.40	89.92	92.08	92.08	36,500
Sept 20, 2022	89.88	89.88	89.56	89.56	89.56	900
Sept 19, 2022	89.58	93.42	89.58	93.42	93.42	1,500
Sept 16, 2022	92.00	92.00	89.38	89.38	89.38	1,300
Sept 15, 2022	93.33	94.53	92.63	92.63	92.63	1,300
Sept 14, 2022	94.25	95.06	94.11	94.11	94.11	1,900
Sept 13, 2022	99.00	99.00	99.00	99.00	99.00	400
Sept 12, 2022	99.49	100.56	98.68	99.00	99.00	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,780.20+29.15(+0.14%)

S&P 5004,177.40+58.19(+1.41%)

DOW33,975.03-117.93(-0.35%)

CAD/USD0.7505-0.0022(-0.29%)

CRUDE OIL76.31-0.10(-0.13%)

BTC-CAD31,819.41+995.53(+3.23%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Airbus SE (EADSF)

S&P/TSX
20,780.20
+29.15(+0.14%)

S&P 500
4,177.40
+58.19(+1.41%)

DOW
33,975.03
-117.93(-0.35%)

CAD/USD
0.7505
-0.0022(-0.29%)

CRUDE OIL
76.31
-0.10(-0.13%)

BTC-CAD
31,819.41
+995.53(+3.23%)