General Dynamics Corporation historical prices

   Watch this stock

Historical chart

    153 
    144 
    134 
 Feb 12, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 132.53 134.37 132.50 133.07 1,337,243
Feb 9, 2016 130.47 132.92 130.47 132.13 2,058,095
Feb 8, 2016 132.32 132.73 130.73 132.26 1,907,609
Feb 5, 2016 135.21 136.13 133.84 134.20 1,780,501
Feb 4, 2016 133.76 136.09 133.14 135.35 2,300,602
Feb 3, 2016 134.09 134.41 131.46 133.79 2,046,872
Feb 2, 2016 132.68 133.94 131.99 133.53 2,629,733
Feb 1, 2016 132.30 134.38 130.83 133.62 2,673,137
Jan 29, 2016 129.15 134.23 129.15 133.77 3,615,801
Jan 28, 2016 128.85 130.04 127.36 128.65 2,504,541
Jan 27, 2016 124.11 135.34 122.67 129.00 5,835,325
Jan 26, 2016 124.29 127.81 123.93 127.38 1,777,335
Jan 25, 2016 126.01 126.33 124.43 124.60 1,782,919
Jan 22, 2016 125.50 126.49 124.76 126.37 1,195,840
Jan 21, 2016 124.38 125.61 123.69 124.32 1,568,315
Jan 20, 2016 125.40 126.09 121.61 124.18 2,161,233
Jan 19, 2016 126.90 128.10 126.10 127.38 1,643,680
Jan 15, 2016 125.83 127.11 124.57 125.99 2,844,081
Jan 14, 2016 129.13 130.15 127.36 129.04 1,713,320
Jan 13, 2016 132.52 132.83 128.82 129.05 1,368,671
Jan 12, 2016 132.44 132.89 131.03 132.49 1,516,835
Jan 11, 2016 131.40 132.18 130.15 131.29 2,080,137
Jan 8, 2016 130.94 132.21 129.87 130.19 2,121,060
Jan 7, 2016 133.69 133.97 130.42 130.80 2,096,197
Jan 6, 2016 135.00 136.13 134.08 135.26 1,576,185
Jan 5, 2016 136.10 137.35 135.53 136.64 1,525,876
Jan 4, 2016 135.62 136.10 134.81 136.07 1,408,238
Dec 31, 2015 138.50 138.74 136.62 137.36 786,531
Dec 30, 2015 140.23 140.61 138.85 139.26 765,974
Dec 29, 2015 140.64 141.29 139.74 140.34 776,888