General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    145 
    132 
    118 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 137.27 138.55 137.06 138.15 860,934
Feb 11, 2015 138.09 138.24 136.32 137.21 1,297,443
Feb 10, 2015 138.73 138.73 136.70 138.16 1,361,432
Feb 9, 2015 138.65 139.26 136.63 136.94 1,902,148
Feb 6, 2015 138.69 140.35 138.30 139.29 1,428,411
Feb 5, 2015 138.56 139.20 138.02 138.69 1,399,690
Feb 4, 2015 138.75 139.87 138.26 138.53 1,500,466
Feb 3, 2015 136.90 139.10 136.47 138.95 1,893,141
Feb 2, 2015 133.89 136.49 132.50 136.12 2,031,002
Jan 30, 2015 132.83 135.11 132.63 133.21 3,479,826
Jan 29, 2015 136.32 136.84 133.04 134.48 3,133,151
Jan 28, 2015 139.00 141.92 136.13 136.40 2,764,677
Jan 27, 2015 138.33 138.75 137.05 137.20 1,590,220
Jan 26, 2015 141.13 141.13 139.51 140.06 1,223,728
Jan 23, 2015 141.16 142.41 140.33 141.32 896,415
Jan 22, 2015 139.42 141.56 138.46 141.21 1,311,172
Jan 21, 2015 138.31 139.34 137.81 138.89 1,197,950
Jan 20, 2015 139.09 139.89 136.61 138.09 1,761,889
Jan 16, 2015 137.49 139.15 136.81 139.07 1,681,524
Jan 15, 2015 138.16 138.48 136.74 137.71 1,482,226