General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    146 
    135 
    125 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 144.66 147.03 144.66 145.99 1,717,634
Jun 17, 2015 143.52 144.79 142.88 144.50 1,394,980
Jun 16, 2015 141.71 144.19 141.66 143.23 1,888,280
Jun 15, 2015 140.74 142.50 140.18 142.02 1,414,316
Jun 12, 2015 141.76 142.29 140.23 142.05 1,203,911
Jun 11, 2015 141.68 142.67 141.12 142.25 1,425,012
Jun 10, 2015 138.68 141.90 138.68 141.54 1,335,515
Jun 9, 2015 138.34 139.44 137.83 138.68 1,284,206
Jun 8, 2015 139.17 140.00 138.32 138.34 1,027,931
Jun 5, 2015 138.50 139.62 137.58 139.22 873,755
Jun 4, 2015 139.81 140.98 138.43 138.98 1,590,356
Jun 3, 2015 140.79 141.85 140.25 140.68 1,036,893
Jun 2, 2015 139.62 141.09 138.55 140.60 932,173
Jun 1, 2015 140.35 140.86 138.79 140.25 1,221,581
May 29, 2015 140.51 140.53 138.77 140.16 1,698,974
May 28, 2015 139.96 140.52 139.35 140.41 1,134,645
May 27, 2015 138.65 140.99 138.53 140.56 1,615,566
May 26, 2015 139.46 139.49 137.51 137.99 1,092,171
May 22, 2015 139.88 140.36 138.77 139.64 1,183,972
May 21, 2015 139.96 141.10 139.84 140.87 1,248,114