General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    145 
    135 
    125 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 140.51 140.53 138.77 140.16 1,698,974
May 28, 2015 139.96 140.52 139.35 140.41 1,134,645
May 27, 2015 138.65 140.99 138.53 140.56 1,615,566
May 26, 2015 139.46 139.49 137.51 137.99 1,092,171
May 22, 2015 139.88 140.36 138.77 139.64 1,183,972
May 21, 2015 139.96 141.10 139.84 140.87 1,248,114
May 20, 2015 140.54 140.90 139.90 139.95 951,473
May 19, 2015 140.22 140.80 139.71 140.05 881,124
May 18, 2015 140.20 140.73 139.87 140.28 1,074,634
May 15, 2015 141.00 141.42 139.87 140.11 1,278,279
May 14, 2015 140.00 141.12 139.90 140.94 875,466
May 13, 2015 140.00 140.38 138.76 139.02 953,333
May 12, 2015 139.14 139.86 138.45 139.43 804,110
May 11, 2015 141.50 141.50 140.17 140.22 968,263
May 8, 2015 140.10 141.96 138.75 141.66 1,727,724
May 7, 2015 137.50 138.39 137.06 138.30 1,157,451
May 6, 2015 138.60 138.72 137.16 137.63 1,793,564
May 5, 2015 140.55 140.55 137.56 137.98 1,652,119
May 4, 2015 139.84 140.99 138.93 140.60 1,697,698
May 1, 2015 137.82 140.31 137.81 140.14 1,885,698
Apr 30, 2015 137.91 139.16 136.79 137.32 2,907,986
Apr 29, 2015 136.69 140.19 136.18 138.53 2,822,574
Apr 28, 2015 133.28 133.66 132.20 133.48 1,163,881
Apr 27, 2015 134.49 134.66 133.37 133.56 1,070,351
Apr 24, 2015 132.80 134.20 132.52 134.10 1,229,013
Apr 23, 2015 133.02 133.35 132.27 132.80 1,613,799
Apr 22, 2015 133.02 133.98 132.00 133.71 869,456
Apr 21, 2015 133.82 134.12 132.71 133.14 742,259
Apr 20, 2015 132.05 133.88 131.94 133.28 777,463
Apr 17, 2015 132.57 132.57 130.91 131.27 1,223,847