General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    153 
    144 
    134 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 142.59 143.89 142.13 143.77 829,954
Jul 21, 2016 144.61 144.62 142.18 142.86 986,884
Jul 20, 2016 143.71 144.69 143.42 144.54 1,511,745
Jul 19, 2016 141.00 143.68 140.87 143.31 2,450,079
Jul 18, 2016 142.05 142.29 140.92 141.00 1,278,037
Jul 15, 2016 142.91 143.00 142.04 142.09 1,448,730
Jul 14, 2016 142.81 143.20 142.05 142.56 1,111,889
Jul 13, 2016 141.70 142.42 141.41 141.73 1,100,710
Jul 12, 2016 142.10 142.69 141.44 141.54 1,853,723
Jul 11, 2016 140.56 141.95 140.56 141.19 1,331,676
Jul 8, 2016 139.56 140.80 139.10 140.48 2,033,872
Jul 7, 2016 139.69 140.90 138.36 138.69 1,439,291
Jul 6, 2016 138.14 140.03 136.71 139.89 1,998,702
Jul 5, 2016 140.93 141.00 137.79 138.41 1,948,706
Jul 1, 2016 139.52 141.54 139.50 141.34 3,942,954
Jun 30, 2016 135.82 139.54 135.81 139.24 2,677,003
Jun 29, 2016 134.74 135.80 133.25 135.63 1,299,856
Jun 28, 2016 134.56 134.56 132.81 133.94 1,912,091
Jun 27, 2016 135.00 135.45 132.68 133.06 2,301,548
Jun 24, 2016 135.89 138.88 135.03 136.14 4,483,687
Jun 23, 2016 140.15 140.15 138.87 139.78 1,017,859
Jun 22, 2016 139.78 140.39 138.61 138.79 1,359,968
Jun 21, 2016 141.22 141.58 139.41 139.41 1,597,285
Jun 20, 2016 140.42 141.56 139.97 140.92 1,897,486
Jun 17, 2016 139.90 140.09 138.08 138.99 1,520,413
Jun 16, 2016 139.54 140.65 138.43 139.76 946,185
Jun 15, 2016 139.75 140.81 139.53 140.11 1,462,240
Jun 14, 2016 138.99 139.46 138.30 139.43 1,084,114
Jun 13, 2016 141.20 141.62 139.03 139.11 1,390,839
Jun 10, 2016 141.17 142.09 141.03 141.53 1,400,764