General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    145 
    133 
    120 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 132.57 132.57 130.91 131.27 1,223,847
Apr 16, 2015 132.29 133.85 131.47 133.15 1,352,484
Apr 15, 2015 133.67 134.42 132.48 132.60 1,257,083
Apr 14, 2015 134.65 134.77 132.14 133.10 1,486,378
Apr 13, 2015 135.64 136.40 134.55 134.77 754,121
Apr 10, 2015 136.22 136.82 135.55 135.91 1,028,101
Apr 9, 2015 135.29 136.55 134.71 135.78 845,215
Apr 8, 2015 134.20 135.71 134.20 135.24 1,157,845
Apr 7, 2015 135.80 136.21 134.95 135.00 1,611,554
Apr 6, 2015 133.26 136.08 133.01 135.51 1,112,140
Apr 2, 2015 134.09 135.18 133.62 133.73 815,193
Apr 1, 2015 135.07 135.14 132.68 133.98 1,131,993
Mar 31, 2015 136.48 137.00 135.67 135.73 1,286,351
Mar 30, 2015 135.66 138.05 135.18 137.51 1,099,072
Mar 27, 2015 134.35 135.32 134.14 135.04 945,707
Mar 26, 2015 132.99 135.05 132.28 134.53 1,856,225
Mar 25, 2015 135.88 136.53 133.67 133.76 1,803,518
Mar 24, 2015 135.84 137.17 135.12 135.20 1,435,101
Mar 23, 2015 136.45 137.03 135.83 135.88 1,596,608
Mar 20, 2015 135.60 137.30 134.90 135.41 5,233,203
Mar 19, 2015 135.56 136.27 135.02 135.28 1,628,547
Mar 18, 2015 133.50 136.29 132.45 136.12 2,032,843
Mar 17, 2015 134.27 134.55 133.40 134.13 1,171,209
Mar 16, 2015 132.94 135.02 132.81 134.97 1,899,845
Mar 13, 2015 133.54 134.85 131.33 132.19 1,627,329
Mar 12, 2015 132.54 134.07 132.54 133.67 1,520,060
Mar 11, 2015 133.45 133.77 132.07 132.30 1,495,151
Mar 10, 2015 134.51 134.99 132.63 132.69 1,997,371
Mar 9, 2015 134.37 136.56 134.07 135.92 1,115,279
Mar 6, 2015 135.66 136.21 134.48 134.60 1,393,123