NYSE - Nasdaq Real Time Price • USD
General Dynamics Corporation (GD)
As of 12:33 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 289.19 | 290.36 | 274.32 | 276.33 | 276.33 | 1,668,365 |
Apr 23, 2024 | 292.72 | 294.70 | 291.68 | 292.72 | 292.72 | 1,066,300 |
Apr 22, 2024 | 289.94 | 292.71 | 288.05 | 291.31 | 291.31 | 889,000 |
Apr 19, 2024 | 287.43 | 289.29 | 286.73 | 288.62 | 288.62 | 1,074,900 |
Apr 18, 2024 | 284.02 | 286.91 | 284.02 | 285.27 | 285.27 | 636,500 |
Apr 17, 2024 | 286.50 | 286.50 | 283.67 | 284.46 | 284.46 | 709,000 |
Apr 16, 2024 | 285.46 | 286.38 | 283.68 | 285.30 | 285.30 | 1,388,500 |
Apr 15, 2024 | 291.71 | 291.75 | 284.36 | 284.75 | 284.75 | 976,600 |
Apr 12, 2024 | 288.41 | 290.75 | 286.79 | 287.87 | 287.87 | 1,280,300 |
Apr 11, 2024 | 1.42 Dividend | |||||
Apr 11, 2024 | 287.83 | 288.64 | 286.16 | 287.50 | 287.50 | 710,900 |
Apr 10, 2024 | 287.40 | 290.74 | 286.66 | 290.04 | 288.62 | 935,600 |
Apr 9, 2024 | 292.03 | 294.67 | 287.20 | 288.84 | 287.43 | 1,008,100 |
Apr 8, 2024 | 296.00 | 296.50 | 292.89 | 293.13 | 291.69 | 945,600 |
Apr 5, 2024 | 293.00 | 295.46 | 291.44 | 295.18 | 293.73 | 879,300 |
Apr 4, 2024 | 293.56 | 294.56 | 291.97 | 293.22 | 291.78 | 1,391,000 |
Apr 3, 2024 | 290.57 | 291.99 | 288.43 | 291.69 | 290.26 | 1,296,700 |
Apr 2, 2024 | 291.80 | 292.50 | 288.44 | 290.54 | 289.12 | 1,839,000 |
Apr 1, 2024 | 287.71 | 291.96 | 286.38 | 291.55 | 290.12 | 1,742,900 |
Mar 28, 2024 | 282.60 | 283.15 | 281.28 | 282.49 | 281.11 | 644,500 |
Mar 27, 2024 | 279.56 | 281.93 | 278.95 | 281.90 | 280.52 | 746,000 |
Mar 26, 2024 | 278.81 | 280.46 | 278.35 | 278.35 | 276.99 | 567,700 |
Mar 25, 2024 | 280.93 | 281.45 | 278.39 | 278.98 | 277.61 | 776,500 |
Mar 22, 2024 | 282.33 | 283.21 | 281.13 | 281.16 | 279.78 | 730,100 |
Mar 21, 2024 | 283.36 | 284.75 | 281.22 | 281.34 | 279.96 | 1,084,100 |
Mar 20, 2024 | 280.00 | 282.98 | 279.31 | 282.55 | 281.17 | 1,043,400 |
Mar 19, 2024 | 279.12 | 280.35 | 277.73 | 279.70 | 278.33 | 703,500 |
Mar 18, 2024 | 275.99 | 277.72 | 274.67 | 277.60 | 276.24 | 865,300 |
Mar 15, 2024 | 273.83 | 276.93 | 273.83 | 275.21 | 273.86 | 1,305,900 |
Mar 14, 2024 | 276.30 | 276.65 | 273.40 | 275.40 | 274.05 | 839,800 |
Mar 13, 2024 | 275.52 | 275.90 | 274.47 | 275.36 | 274.01 | 829,800 |
Mar 12, 2024 | 273.01 | 275.06 | 271.58 | 274.65 | 273.31 | 845,000 |
Mar 11, 2024 | 271.64 | 273.29 | 270.43 | 273.27 | 271.93 | 559,700 |
Mar 8, 2024 | 272.43 | 273.62 | 270.71 | 272.31 | 270.98 | 696,900 |
Mar 7, 2024 | 274.00 | 274.97 | 272.11 | 273.03 | 271.69 | 761,600 |
Mar 6, 2024 | 274.00 | 275.85 | 273.17 | 273.70 | 272.36 | 585,100 |
Mar 5, 2024 | 275.57 | 277.43 | 272.39 | 273.60 | 272.26 | 979,300 |
Mar 4, 2024 | 272.00 | 275.34 | 271.39 | 274.71 | 273.37 | 974,600 |
Mar 1, 2024 | 273.30 | 273.30 | 271.05 | 271.95 | 270.62 | 651,400 |
Feb 29, 2024 | 274.98 | 274.98 | 272.37 | 273.25 | 271.91 | 886,300 |
Feb 28, 2024 | 273.68 | 274.66 | 272.48 | 274.31 | 272.97 | 569,800 |
Feb 27, 2024 | 272.33 | 273.80 | 270.77 | 273.70 | 272.36 | 554,400 |
Feb 26, 2024 | 274.19 | 274.59 | 272.59 | 273.02 | 271.68 | 629,700 |
Feb 23, 2024 | 272.50 | 274.90 | 272.17 | 273.75 | 272.41 | 663,900 |
Feb 22, 2024 | 271.38 | 272.46 | 270.66 | 272.33 | 271.00 | 636,300 |
Feb 21, 2024 | 270.16 | 272.28 | 268.91 | 271.90 | 270.57 | 691,300 |
Feb 20, 2024 | 270.40 | 271.96 | 268.35 | 268.93 | 267.61 | 697,500 |
Feb 16, 2024 | 269.98 | 271.18 | 268.89 | 269.44 | 268.12 | 702,600 |
Feb 15, 2024 | 269.68 | 270.96 | 268.54 | 270.00 | 268.68 | 801,500 |
Feb 14, 2024 | 268.31 | 269.22 | 263.10 | 269.10 | 267.78 | 1,629,800 |
Feb 13, 2024 | 269.93 | 270.90 | 265.11 | 267.22 | 265.91 | 1,164,200 |
Feb 12, 2024 | 269.98 | 270.97 | 269.21 | 269.44 | 268.12 | 696,300 |
Feb 9, 2024 | 270.07 | 271.37 | 269.06 | 270.14 | 268.82 | 878,200 |
Feb 8, 2024 | 269.00 | 269.44 | 267.12 | 269.00 | 267.68 | 617,000 |
Feb 7, 2024 | 269.50 | 270.15 | 267.95 | 269.09 | 267.77 | 1,058,700 |
Feb 6, 2024 | 266.10 | 267.79 | 264.64 | 267.69 | 266.38 | 814,600 |
Feb 5, 2024 | 264.00 | 267.07 | 262.50 | 265.52 | 264.22 | 1,032,400 |
Feb 2, 2024 | 265.74 | 266.40 | 264.33 | 265.27 | 263.97 | 1,949,400 |
Feb 1, 2024 | 265.65 | 267.24 | 263.07 | 266.87 | 265.56 | 1,715,100 |
Jan 31, 2024 | 269.00 | 269.50 | 263.84 | 264.99 | 263.69 | 2,305,000 |
Jan 30, 2024 | 266.29 | 269.37 | 265.99 | 268.67 | 267.35 | 2,040,300 |
Jan 29, 2024 | 264.57 | 265.91 | 263.20 | 264.78 | 263.48 | 961,700 |
Jan 26, 2024 | 266.56 | 267.97 | 262.05 | 265.07 | 263.77 | 1,329,900 |
Jan 25, 2024 | 261.76 | 265.97 | 261.16 | 265.86 | 264.56 | 1,968,800 |
Jan 24, 2024 | 252.32 | 263.69 | 251.62 | 261.18 | 259.90 | 2,749,400 |
Jan 23, 2024 | 250.35 | 252.10 | 247.88 | 249.37 | 248.15 | 1,775,600 |
Jan 22, 2024 | 249.50 | 251.32 | 248.70 | 249.76 | 248.54 | 2,043,300 |
Jan 19, 2024 | 251.50 | 251.50 | 248.98 | 249.34 | 248.12 | 1,410,200 |
Jan 18, 2024 | 1.32 Dividend | |||||
Jan 18, 2024 | 249.04 | 251.10 | 247.36 | 250.95 | 249.72 | 907,700 |
Jan 17, 2024 | 249.23 | 252.10 | 249.00 | 249.97 | 247.43 | 882,700 |
Jan 16, 2024 | 254.29 | 254.70 | 249.72 | 250.65 | 248.11 | 1,038,300 |
Jan 12, 2024 | 251.34 | 254.91 | 251.34 | 254.81 | 252.22 | 1,105,400 |
Jan 11, 2024 | 251.76 | 252.35 | 248.09 | 249.94 | 247.40 | 1,500,100 |
Jan 10, 2024 | 251.24 | 253.01 | 250.81 | 251.25 | 248.70 | 877,900 |
Jan 9, 2024 | 253.77 | 253.77 | 250.89 | 251.24 | 248.69 | 1,256,000 |
Jan 8, 2024 | 253.00 | 253.85 | 250.88 | 253.82 | 251.24 | 1,257,100 |
Jan 5, 2024 | 256.59 | 257.00 | 253.41 | 253.90 | 251.32 | 959,600 |
Jan 4, 2024 | 258.75 | 259.00 | 256.00 | 256.18 | 253.58 | 1,096,800 |
Jan 3, 2024 | 259.55 | 261.39 | 256.50 | 256.54 | 253.94 | 1,378,600 |
Jan 2, 2024 | 259.67 | 261.14 | 257.62 | 258.60 | 255.98 | 992,500 |
Dec 29, 2023 | 258.52 | 259.88 | 257.85 | 259.67 | 257.03 | 812,300 |
Dec 28, 2023 | 257.97 | 258.79 | 257.46 | 258.14 | 255.52 | 569,700 |
Dec 27, 2023 | 255.38 | 257.73 | 255.08 | 257.43 | 254.82 | 750,900 |
Dec 26, 2023 | 254.04 | 256.81 | 253.85 | 256.21 | 253.61 | 637,800 |
Dec 22, 2023 | 253.37 | 255.26 | 252.56 | 254.10 | 251.52 | 650,600 |
Dec 21, 2023 | 251.00 | 252.97 | 250.00 | 252.43 | 249.87 | 702,200 |
Dec 20, 2023 | 253.12 | 253.97 | 249.40 | 249.56 | 247.03 | 1,018,200 |
Dec 19, 2023 | 252.71 | 253.98 | 252.25 | 253.89 | 251.31 | 739,000 |
Dec 18, 2023 | 252.66 | 253.93 | 251.77 | 252.87 | 250.30 | 708,700 |
Dec 15, 2023 | 249.64 | 252.74 | 249.35 | 252.55 | 249.99 | 2,410,800 |
Dec 14, 2023 | 255.40 | 255.56 | 248.58 | 251.15 | 248.60 | 1,778,800 |
Dec 13, 2023 | 253.66 | 256.32 | 253.03 | 255.85 | 253.25 | 1,287,300 |
Dec 12, 2023 | 252.01 | 254.35 | 251.70 | 253.20 | 250.63 | 864,000 |
Dec 11, 2023 | 252.02 | 253.64 | 252.02 | 252.42 | 249.86 | 704,600 |
Dec 8, 2023 | 251.75 | 253.19 | 251.75 | 252.29 | 249.73 | 968,500 |
Dec 7, 2023 | 252.72 | 254.76 | 250.52 | 251.49 | 248.94 | 895,700 |
Dec 6, 2023 | 250.89 | 252.85 | 250.26 | 251.95 | 249.39 | 874,700 |
Dec 5, 2023 | 252.23 | 252.61 | 250.20 | 250.89 | 248.34 | 925,800 |
Dec 4, 2023 | 248.55 | 252.25 | 248.11 | 252.21 | 249.65 | 1,618,200 |
Dec 1, 2023 | 247.09 | 249.69 | 246.81 | 249.69 | 247.16 | 842,300 |
Nov 30, 2023 | 245.59 | 247.30 | 245.01 | 246.97 | 244.46 | 951,100 |
Nov 29, 2023 | 245.22 | 246.00 | 243.87 | 244.83 | 242.34 | 835,200 |
Nov 28, 2023 | 247.40 | 247.53 | 245.07 | 245.22 | 242.73 | 846,800 |
Nov 27, 2023 | 247.71 | 247.71 | 245.51 | 246.36 | 243.86 | 717,900 |
Nov 24, 2023 | 247.68 | 248.55 | 247.44 | 247.83 | 245.31 | 339,000 |
Nov 22, 2023 | 245.81 | 247.45 | 245.46 | 247.33 | 244.82 | 617,700 |
Nov 21, 2023 | 246.11 | 247.51 | 245.37 | 246.41 | 243.91 | 806,500 |
Nov 20, 2023 | 244.65 | 247.08 | 244.35 | 245.78 | 243.29 | 894,100 |
Nov 17, 2023 | 246.05 | 246.22 | 244.41 | 244.69 | 242.21 | 1,060,600 |
Nov 16, 2023 | 246.28 | 246.88 | 244.53 | 245.26 | 242.77 | 824,400 |
Nov 15, 2023 | 247.56 | 248.27 | 245.69 | 245.76 | 243.27 | 1,073,600 |
Nov 14, 2023 | 245.77 | 248.89 | 245.49 | 247.86 | 245.34 | 1,115,600 |
Nov 13, 2023 | 243.55 | 247.28 | 243.53 | 246.65 | 244.15 | 1,569,200 |
Nov 10, 2023 | 241.11 | 244.14 | 240.74 | 243.55 | 241.08 | 1,102,800 |
Nov 9, 2023 | 242.00 | 242.00 | 238.31 | 240.10 | 237.66 | 1,733,000 |
Nov 8, 2023 | 243.34 | 244.11 | 241.42 | 242.02 | 239.56 | 694,900 |
Nov 7, 2023 | 244.06 | 244.08 | 242.21 | 242.73 | 240.27 | 804,600 |
Nov 6, 2023 | 243.19 | 244.48 | 242.32 | 243.93 | 241.45 | 1,286,800 |
Nov 3, 2023 | 245.00 | 245.39 | 243.11 | 243.21 | 240.74 | 1,004,300 |
Nov 2, 2023 | 241.32 | 244.24 | 241.03 | 244.01 | 241.53 | 1,749,300 |
Nov 1, 2023 | 242.00 | 243.87 | 240.63 | 242.70 | 240.24 | 1,490,500 |
Oct 31, 2023 | 239.65 | 241.79 | 237.50 | 241.31 | 238.86 | 2,534,200 |
Oct 30, 2023 | 238.61 | 240.24 | 237.35 | 238.98 | 236.55 | 1,485,100 |
Oct 27, 2023 | 237.88 | 239.30 | 236.58 | 238.25 | 235.83 | 1,816,200 |
Oct 26, 2023 | 243.00 | 243.80 | 240.16 | 240.55 | 238.11 | 1,580,900 |
Oct 25, 2023 | 239.06 | 244.38 | 238.47 | 242.40 | 239.94 | 2,440,600 |
Oct 24, 2023 | 235.28 | 236.67 | 232.29 | 233.00 | 230.63 | 1,060,600 |
Oct 23, 2023 | 234.64 | 236.32 | 232.85 | 233.21 | 230.84 | 1,265,800 |
Oct 20, 2023 | 238.74 | 239.42 | 234.82 | 234.94 | 232.56 | 1,706,100 |
Oct 19, 2023 | 239.37 | 241.45 | 237.94 | 237.95 | 235.53 | 1,156,800 |
Oct 18, 2023 | 241.74 | 242.06 | 239.29 | 239.81 | 237.38 | 1,092,500 |
Oct 17, 2023 | 241.68 | 243.90 | 239.81 | 241.27 | 238.82 | 1,328,700 |
Oct 16, 2023 | 243.53 | 245.06 | 241.56 | 242.87 | 240.40 | 1,362,400 |
Oct 13, 2023 | 239.50 | 243.47 | 238.87 | 243.04 | 240.57 | 2,151,400 |
Oct 12, 2023 | 238.84 | 239.83 | 235.77 | 237.40 | 234.99 | 851,000 |
Oct 11, 2023 | 236.31 | 238.74 | 236.18 | 237.78 | 235.37 | 1,068,400 |
Oct 10, 2023 | 240.00 | 240.00 | 236.18 | 236.67 | 234.27 | 2,340,000 |
Oct 9, 2023 | 228.70 | 240.15 | 228.50 | 238.48 | 236.06 | 3,399,400 |
Oct 6, 2023 | 215.96 | 220.95 | 214.53 | 219.94 | 217.71 | 993,700 |
Oct 5, 2023 | 1.32 Dividend | |||||
Oct 5, 2023 | 217.55 | 218.09 | 216.00 | 216.75 | 214.55 | 820,100 |
Oct 4, 2023 | 220.23 | 221.88 | 217.32 | 219.33 | 215.80 | 887,100 |
Oct 3, 2023 | 222.36 | 224.29 | 220.47 | 220.74 | 217.18 | 1,315,300 |
Oct 2, 2023 | 221.50 | 224.11 | 221.33 | 222.93 | 219.34 | 1,207,500 |
Sep 29, 2023 | 223.03 | 223.80 | 220.86 | 220.97 | 217.41 | 763,900 |
Sep 28, 2023 | 222.06 | 224.10 | 222.06 | 222.39 | 218.81 | 839,000 |
Sep 27, 2023 | 219.33 | 221.05 | 218.92 | 221.00 | 217.44 | 666,800 |
Sep 26, 2023 | 218.64 | 220.01 | 218.08 | 218.18 | 214.67 | 889,700 |
Sep 25, 2023 | 217.71 | 219.55 | 217.18 | 219.33 | 215.80 | 648,700 |
Sep 22, 2023 | 221.06 | 221.67 | 218.31 | 218.34 | 214.82 | 921,800 |
Sep 21, 2023 | 225.24 | 225.53 | 221.84 | 221.88 | 218.31 | 1,067,500 |
Sep 20, 2023 | 223.84 | 226.20 | 223.60 | 225.55 | 221.92 | 893,300 |
Sep 19, 2023 | 224.15 | 225.30 | 222.12 | 222.85 | 219.26 | 971,800 |
Sep 18, 2023 | 225.00 | 225.88 | 223.43 | 224.33 | 220.72 | 783,300 |
Sep 15, 2023 | 220.71 | 225.09 | 220.53 | 224.05 | 220.44 | 1,828,300 |
Sep 14, 2023 | 220.02 | 221.52 | 219.01 | 221.46 | 217.89 | 909,400 |
Sep 13, 2023 | 218.01 | 219.79 | 217.42 | 219.69 | 216.15 | 880,100 |
Sep 12, 2023 | 215.55 | 218.25 | 214.60 | 217.38 | 213.88 | 1,211,000 |
Sep 11, 2023 | 217.00 | 217.54 | 215.11 | 216.27 | 212.79 | 1,880,300 |
Sep 8, 2023 | 218.98 | 219.27 | 217.36 | 217.87 | 214.36 | 800,600 |
Sep 7, 2023 | 218.88 | 219.47 | 217.62 | 218.69 | 215.17 | 798,500 |
Sep 6, 2023 | 223.00 | 223.00 | 217.84 | 218.05 | 214.54 | 1,082,900 |
Sep 5, 2023 | 226.56 | 226.56 | 223.21 | 223.33 | 219.73 | 909,200 |
Sep 1, 2023 | 227.85 | 227.94 | 225.63 | 226.37 | 222.72 | 568,900 |
Aug 31, 2023 | 227.77 | 228.37 | 226.43 | 226.64 | 222.99 | 865,800 |
Aug 30, 2023 | 226.73 | 228.58 | 226.00 | 227.24 | 223.58 | 649,500 |
Aug 29, 2023 | 225.44 | 226.21 | 223.95 | 226.15 | 222.51 | 822,700 |
Aug 28, 2023 | 223.62 | 225.60 | 223.34 | 225.35 | 221.72 | 747,400 |
Aug 25, 2023 | 224.97 | 224.97 | 221.92 | 223.59 | 219.99 | 619,000 |
Aug 24, 2023 | 224.22 | 225.78 | 223.72 | 223.88 | 220.27 | 673,700 |
Aug 23, 2023 | 224.63 | 225.20 | 223.22 | 224.86 | 221.24 | 720,600 |
Aug 22, 2023 | 224.28 | 225.02 | 223.10 | 224.28 | 220.67 | 689,500 |
Aug 21, 2023 | 223.83 | 224.82 | 223.46 | 224.28 | 220.67 | 769,800 |
Aug 18, 2023 | 221.75 | 225.16 | 221.22 | 224.42 | 220.81 | 1,040,600 |
Aug 17, 2023 | 224.09 | 225.48 | 222.24 | 222.31 | 218.73 | 990,300 |
Aug 16, 2023 | 222.71 | 223.98 | 222.32 | 223.59 | 219.99 | 897,800 |
Aug 15, 2023 | 225.18 | 225.36 | 222.70 | 223.13 | 219.54 | 1,150,300 |
Aug 14, 2023 | 226.95 | 227.53 | 225.82 | 226.37 | 222.72 | 952,700 |
Aug 11, 2023 | 225.67 | 228.73 | 225.51 | 226.99 | 223.33 | 1,210,400 |
Aug 10, 2023 | 226.18 | 227.23 | 225.18 | 225.66 | 222.03 | 861,300 |
Aug 9, 2023 | 225.00 | 227.02 | 224.47 | 226.14 | 222.50 | 1,079,900 |
Aug 8, 2023 | 226.21 | 226.88 | 223.76 | 224.47 | 220.85 | 1,002,700 |
Aug 7, 2023 | 224.83 | 227.44 | 224.83 | 227.19 | 223.53 | 1,023,000 |
Aug 4, 2023 | 226.69 | 227.50 | 223.56 | 224.01 | 220.40 | 1,199,400 |
Aug 3, 2023 | 226.50 | 227.38 | 224.69 | 225.63 | 222.00 | 1,084,100 |
Aug 2, 2023 | 225.25 | 226.40 | 223.27 | 226.25 | 222.61 | 1,397,300 |
Aug 1, 2023 | 223.36 | 225.48 | 223.27 | 225.34 | 221.71 | 1,039,500 |
Jul 31, 2023 | 223.38 | 224.57 | 222.50 | 223.58 | 219.98 | 2,232,700 |
Jul 28, 2023 | 221.00 | 223.07 | 219.00 | 222.64 | 219.05 | 1,597,600 |
Jul 27, 2023 | 223.22 | 223.80 | 216.43 | 219.82 | 216.28 | 2,650,500 |
Jul 26, 2023 | 220.20 | 225.44 | 217.52 | 222.78 | 219.19 | 2,475,400 |
Jul 25, 2023 | 214.74 | 218.06 | 213.47 | 218.00 | 214.49 | 1,392,400 |
Jul 24, 2023 | 215.77 | 218.10 | 215.72 | 217.64 | 214.13 | 950,500 |
Jul 21, 2023 | 216.58 | 217.15 | 214.79 | 215.47 | 212.00 | 1,148,300 |
Jul 20, 2023 | 214.85 | 216.92 | 214.34 | 216.08 | 212.60 | 1,726,700 |
Jul 19, 2023 | 213.59 | 215.38 | 212.84 | 213.55 | 210.11 | 1,234,900 |
Jul 18, 2023 | 217.15 | 219.56 | 212.58 | 213.52 | 210.08 | 1,451,900 |
Jul 17, 2023 | 215.29 | 217.44 | 214.90 | 216.37 | 212.88 | 646,400 |
Jul 14, 2023 | 216.92 | 216.92 | 214.27 | 215.32 | 211.85 | 714,900 |
Jul 13, 2023 | 217.56 | 217.81 | 216.37 | 216.96 | 213.47 | 995,900 |
Jul 12, 2023 | 217.94 | 218.62 | 216.44 | 217.61 | 214.10 | 1,767,000 |
Jul 11, 2023 | 214.92 | 217.47 | 213.90 | 217.18 | 213.68 | 1,481,900 |
Jul 10, 2023 | 214.15 | 216.69 | 213.99 | 214.68 | 211.22 | 1,191,200 |
Jul 7, 2023 | 213.94 | 217.27 | 213.60 | 214.15 | 210.70 | 1,026,800 |
Jul 6, 2023 | 1.32 Dividend | |||||
Jul 6, 2023 | 213.15 | 214.82 | 211.94 | 214.28 | 210.83 | 995,200 |
Jul 5, 2023 | 214.78 | 215.65 | 213.22 | 215.19 | 210.43 | 832,300 |
Jul 3, 2023 | 214.46 | 216.93 | 214.23 | 215.78 | 211.00 | 475,200 |
Jun 30, 2023 | 215.33 | 216.32 | 213.27 | 215.15 | 210.39 | 932,500 |
Jun 29, 2023 | 210.92 | 214.50 | 210.66 | 214.31 | 209.56 | 838,600 |
Jun 28, 2023 | 212.29 | 212.44 | 209.25 | 211.00 | 206.33 | 914,600 |
Jun 27, 2023 | 212.25 | 212.62 | 211.10 | 212.06 | 207.36 | 887,000 |
Jun 26, 2023 | 211.51 | 212.45 | 209.51 | 212.09 | 207.39 | 727,200 |
Jun 23, 2023 | 213.95 | 214.66 | 212.19 | 212.39 | 207.69 | 1,113,200 |
Jun 22, 2023 | 217.31 | 217.53 | 213.68 | 214.45 | 209.70 | 833,700 |
Jun 21, 2023 | 215.07 | 217.66 | 214.18 | 217.53 | 212.71 | 698,600 |
Jun 20, 2023 | 217.00 | 217.66 | 214.79 | 215.49 | 210.72 | 940,900 |
Jun 16, 2023 | 215.64 | 217.80 | 215.41 | 217.34 | 212.53 | 1,561,500 |
Jun 15, 2023 | 212.16 | 215.45 | 212.16 | 214.96 | 210.20 | 879,900 |
Jun 14, 2023 | 213.21 | 213.95 | 211.47 | 212.14 | 207.44 | 1,037,800 |
Jun 13, 2023 | 213.00 | 214.67 | 211.66 | 213.81 | 209.08 | 995,500 |
Jun 12, 2023 | 212.32 | 213.38 | 211.52 | 213.07 | 208.35 | 720,800 |
Jun 9, 2023 | 214.15 | 214.15 | 211.79 | 212.27 | 207.57 | 717,200 |
Jun 8, 2023 | 214.45 | 214.85 | 212.80 | 213.54 | 208.81 | 921,300 |
Jun 7, 2023 | 211.50 | 214.49 | 210.73 | 214.18 | 209.44 | 994,000 |
Jun 6, 2023 | 209.35 | 211.34 | 208.73 | 210.81 | 206.14 | 901,000 |
Jun 5, 2023 | 209.99 | 211.10 | 208.91 | 209.25 | 204.62 | 1,337,000 |
Jun 2, 2023 | 207.07 | 209.65 | 206.33 | 209.09 | 204.46 | 1,641,700 |
Jun 1, 2023 | 205.37 | 206.60 | 203.97 | 205.33 | 200.78 | 1,137,100 |
May 31, 2023 | 204.99 | 205.85 | 202.91 | 204.18 | 199.66 | 1,624,500 |
May 30, 2023 | 204.08 | 205.85 | 202.35 | 205.24 | 200.70 | 1,379,300 |
May 26, 2023 | 204.71 | 207.23 | 204.52 | 205.25 | 200.71 | 1,146,500 |
May 25, 2023 | 205.55 | 206.32 | 202.88 | 204.35 | 199.83 | 1,502,300 |
May 24, 2023 | 206.80 | 208.46 | 205.84 | 206.53 | 201.96 | 1,598,500 |
May 23, 2023 | 212.04 | 212.04 | 206.47 | 206.95 | 202.37 | 1,798,200 |
May 22, 2023 | 210.49 | 213.93 | 208.77 | 212.52 | 207.81 | 1,239,300 |
May 19, 2023 | 211.74 | 211.96 | 209.10 | 210.65 | 205.99 | 1,035,200 |
May 18, 2023 | 210.92 | 211.70 | 208.87 | 210.93 | 206.26 | 774,200 |
May 17, 2023 | 208.85 | 211.49 | 208.61 | 211.32 | 206.64 | 1,068,500 |
May 16, 2023 | 210.11 | 210.36 | 207.56 | 207.59 | 202.99 | 942,500 |
May 15, 2023 | 210.21 | 211.51 | 209.37 | 210.21 | 205.56 | 787,200 |
May 12, 2023 | 208.85 | 210.33 | 208.11 | 209.96 | 205.31 | 1,137,500 |
May 11, 2023 | 210.10 | 210.60 | 206.56 | 208.05 | 203.44 | 1,491,100 |
May 10, 2023 | 212.00 | 212.55 | 208.94 | 211.53 | 206.85 | 1,263,100 |
May 9, 2023 | 211.13 | 211.79 | 209.45 | 211.20 | 206.52 | 1,047,100 |
May 8, 2023 | 212.91 | 213.04 | 210.00 | 210.71 | 206.04 | 719,300 |
May 5, 2023 | 209.23 | 212.51 | 209.01 | 211.92 | 207.23 | 1,050,400 |
May 4, 2023 | 209.52 | 209.84 | 205.40 | 208.85 | 204.23 | 1,402,000 |
May 3, 2023 | 213.25 | 213.77 | 209.71 | 210.01 | 205.36 | 1,230,200 |
May 2, 2023 | 217.55 | 217.55 | 211.89 | 213.01 | 208.29 | 2,609,200 |
May 1, 2023 | 218.05 | 220.42 | 218.00 | 218.13 | 213.30 | 1,845,200 |
Apr 28, 2023 | 215.21 | 218.60 | 214.92 | 218.34 | 213.51 | 2,210,500 |
Apr 27, 2023 | 215.17 | 216.97 | 214.03 | 215.69 | 210.91 | 1,643,800 |
Apr 26, 2023 | 216.51 | 216.72 | 210.11 | 214.83 | 210.07 | 2,765,700 |
Apr 25, 2023 | 223.88 | 224.09 | 221.90 | 222.74 | 217.81 | 994,000 |
Apr 24, 2023 | 225.05 | 225.72 | 223.70 | 224.50 | 219.53 | 791,500 |
Related Tickers
NOC Northrop Grumman Corporation
473.00
-0.35%
RTX RTX Corporation
100.29
-1.08%
LHX L3Harris Technologies, Inc.
206.66
-0.49%
LMT Lockheed Martin Corporation
458.96
-0.24%
HII Huntington Ingalls Industries, Inc.
273.33
-0.42%
TXT Textron Inc.
93.97
-1.38%
TDG TransDigm Group Incorporated
1,214.54
-2.24%
AVAV AeroVironment, Inc.
155.24
-1.94%
GE General Electric Company
156.95
-3.49%
KTOS Kratos Defense & Security Solutions, Inc.
17.53
-1.74%