General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    153 
    141 
    130 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 142.66 144.54 142.46 143.41 1,356,383
Sep 2, 2015 140.31 142.45 140.20 142.45 1,171,843
Sep 1, 2015 139.94 140.63 138.28 138.89 2,290,021
Aug 31, 2015 143.76 144.00 141.51 142.03 1,224,852
Aug 28, 2015 144.53 145.37 143.39 144.53 1,203,176
Aug 27, 2015 144.82 145.91 142.59 145.17 2,418,259
Aug 26, 2015 141.85 144.15 139.20 144.05 1,806,165
Aug 25, 2015 144.09 144.75 138.74 138.84 2,175,948
Aug 24, 2015 136.01 146.08 132.02 140.81 3,009,388
Aug 21, 2015 147.74 147.74 145.13 145.17 2,652,050
Aug 20, 2015 151.85 152.11 148.86 148.93 1,293,043
Aug 19, 2015 152.79 153.76 151.78 152.75 1,287,925
Aug 18, 2015 152.30 153.52 151.89 153.28 982,593
Aug 17, 2015 151.08 153.00 150.83 152.85 1,182,078
Aug 14, 2015 150.41 151.70 149.70 151.61 712,925
Aug 13, 2015 150.13 151.08 149.54 150.54 851,531
Aug 12, 2015 149.11 150.69 147.67 150.39 1,414,310
Aug 11, 2015 150.67 150.97 149.49 150.60 950,364
Aug 10, 2015 150.67 152.37 150.67 151.96 1,011,889
Aug 7, 2015 149.28 149.98 148.43 149.72 951,353
Aug 6, 2015 150.11 150.40 148.48 149.46 814,098
Aug 5, 2015 149.75 150.83 149.53 149.82 814,208
Aug 4, 2015 148.70 149.91 147.64 148.80 897,209
Aug 3, 2015 149.13 149.58 147.66 148.85 921,480
Jul 31, 2015 150.56 150.64 148.75 149.11 1,309,361
Jul 30, 2015 149.95 151.21 149.65 150.28 1,603,763
Jul 29, 2015 149.27 153.40 149.07 149.96 4,004,478
Jul 28, 2015 142.94 145.87 142.87 144.29 2,061,107
Jul 27, 2015 142.12 142.93 141.80 142.41 1,466,168
Jul 24, 2015 144.81 144.83 142.31 142.62 1,658,988