General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    145 
    132 
    118 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 136.21 137.28 135.74 136.43 1,660,498
Mar 4, 2015 136.53 137.53 136.03 136.25 1,866,777
Mar 3, 2015 139.12 139.17 136.35 137.09 1,513,454
Mar 2, 2015 139.21 140.62 138.80 139.80 1,278,156
Feb 27, 2015 139.06 139.54 138.73 138.78 1,267,795
Feb 26, 2015 140.20 140.64 139.00 139.43 1,059,622
Feb 25, 2015 141.68 141.68 139.98 140.14 735,321
Feb 24, 2015 140.88 142.06 140.82 141.68 764,208
Feb 23, 2015 141.74 142.05 140.77 141.26 747,378
Feb 20, 2015 139.32 142.55 139.04 142.24 1,341,241
Feb 19, 2015 138.34 139.92 138.01 139.51 742,822
Feb 18, 2015 137.74 138.90 137.64 138.66 755,161
Feb 17, 2015 137.31 138.26 136.26 138.05 1,242,510
Feb 13, 2015 137.70 138.20 136.97 137.61 1,361,709