General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    150 
    138 
    126 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 23, 2015 145.62 146.33 144.59 144.80 1,467,379
Jul 22, 2015 146.11 146.37 144.16 145.22 2,012,420
Jul 21, 2015 148.54 148.61 145.39 146.29 1,451,916
Jul 20, 2015 148.64 149.34 148.38 149.01 983,654
Jul 17, 2015 148.60 148.84 146.99 148.65 1,064,805
Jul 16, 2015 148.00 148.67 147.73 148.45 1,316,528
Jul 15, 2015 147.15 147.74 146.73 147.25 1,646,000
Jul 14, 2015 146.57 147.64 146.57 146.97 1,787,615
Jul 13, 2015 147.23 147.56 145.90 146.23 1,723,732
Jul 10, 2015 145.87 146.98 145.21 146.10 1,707,422
Jul 9, 2015 143.80 144.73 143.69 143.88 1,790,462
Jul 8, 2015 142.73 143.56 141.82 142.26 1,566,269
Jul 7, 2015 143.56 143.70 141.45 143.65 1,539,640
Jul 6, 2015 142.24 144.02 141.72 143.34 1,307,475
Jul 2, 2015 143.80 144.12 142.71 143.15 1,098,893
Jul 1, 2015 142.43 144.29 142.36 143.17 1,217,421
Jun 30, 2015 142.41 142.79 140.68 141.69 1,363,788
Jun 29, 2015 144.37 144.89 141.76 141.84 1,626,993
Jun 26, 2015 144.56 146.04 144.29 145.74 2,906,893
Jun 25, 2015 146.00 146.00 144.08 144.13 1,140,797
Jun 24, 2015 145.25 146.10 144.69 145.52 1,583,319
Jun 23, 2015 146.02 146.02 144.63 145.37 1,293,857
Jun 22, 2015 145.70 146.07 144.35 145.37 1,223,483
Jun 19, 2015 145.59 146.29 145.02 145.09 1,468,965