Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genl Dynamics
(NY:
GD
)
299.77
+3.69 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
296.02
300.23
295.38
299.77
1,302,879
+3.69(+1.25%)
May 30, 2024
293.94
296.66
293.94
296.08
728,272
+2.60(+0.89%)
May 29, 2024
296.03
297.13
293.25
293.48
771,459
-3.86(-1.30%)
May 28, 2024
299.54
299.75
297.07
297.34
800,456
-2.28(-0.76%)
May 24, 2024
299.00
300.48
297.22
299.62
784,156
+3.10(+1.05%)
May 23, 2024
297.96
298.26
295.15
296.52
720,773
-1.49(-0.50%)
May 22, 2024
297.48
299.36
296.16
298.01
882,684
+0.95(+0.32%)
May 21, 2024
301.00
301.48
296.35
297.06
1,103,426
-3.17(-1.06%)
May 20, 2024
298.50
301.00
298.01
300.23
940,302
+1.21(+0.40%)
May 17, 2024
296.59
299.14
295.46
299.02
894,181
+3.27(+1.11%)
May 16, 2024
294.97
297.23
294.62
295.75
613,506
+1.16(+0.39%)
May 15, 2024
293.80
295.25
293.68
294.59
752,378
+0.53(+0.18%)
May 14, 2024
293.44
294.56
292.47
294.06
655,291
+0.53(+0.18%)
May 13, 2024
296.37
297.33
292.61
293.53
1,406,783
-2.91(-0.98%)
May 10, 2024
296.58
297.88
296.00
296.44
1,019,424
+0.47(+0.16%)
May 09, 2024
292.75
296.27
292.00
295.97
707,614
+3.23(+1.10%)
May 08, 2024
294.00
294.07
291.83
292.74
1,008,151
-0.63(-0.21%)
May 07, 2024
292.34
293.74
291.20
293.37
715,639
+1.99(+0.68%)
May 06, 2024
289.47
291.61
289.46
291.38
870,245
+3.24(+1.12%)
May 03, 2024
288.00
289.00
286.00
288.14
974,322
+0.78(+0.27%)
May 02, 2024
286.04
288.58
282.51
287.36
1,134,840
+0.83(+0.29%)
May 01, 2024
286.58
288.09
284.83
286.53
890,864
-0.56(-0.20%)
Apr 30, 2024
286.91
289.20
286.42
287.09
1,423,476
-0.70(-0.24%)
Apr 29, 2024
287.96
289.93
285.43
287.79
1,293,662
+3.38(+1.19%)
Apr 26, 2024
284.73
286.77
282.80
284.41
1,244,206
-0.49(-0.17%)
Apr 25, 2024
282.76
285.75
279.44
284.90
1,769,707
+3.79(+1.35%)
Apr 24, 2024
289.19
290.37
274.31
281.11
4,023,495
-11.61(-3.97%)
Apr 23, 2024
292.72
294.69
291.68
292.72
1,132,404
+1.41(+0.48%)
Apr 22, 2024
289.94
292.71
288.05
291.31
889,033
+2.69(+0.93%)
Apr 19, 2024
287.43
289.29
286.73
288.62
1,074,960
+3.35(+1.17%)
Apr 18, 2024
284.02
286.91
284.02
285.27
636,569
+0.81(+0.28%)
Apr 17, 2024
286.50
286.50
283.67
284.46
708,717
-0.84(-0.29%)
Apr 16, 2024
285.46
286.36
283.68
285.30
1,388,505
+0.55(+0.19%)
Apr 15, 2024
291.71
291.75
284.36
284.75
976,549
-3.12(-1.08%)
Apr 12, 2024
288.41
290.75
286.79
287.87
1,280,979
+0.37(+0.13%)
Apr 11, 2024
287.83
288.64
286.16
287.50
710,978
-1.12(-0.39%)
Apr 10, 2024
285.99
289.32
285.26
288.62
940,189
+1.19(+0.42%)
Apr 09, 2024
290.60
293.23
285.79
287.43
1,013,127
-4.27(-1.46%)
Apr 08, 2024
294.55
295.05
291.46
291.69
950,501
-2.04(-0.69%)
Apr 05, 2024
291.57
294.01
290.01
293.74
883,901
+1.95(+0.67%)
Apr 04, 2024
292.12
293.12
290.54
291.78
1,397,964
+1.52(+0.52%)
Apr 03, 2024
289.15
290.56
287.02
290.26
1,302,544
+1.14(+0.40%)
Apr 02, 2024
290.37
291.07
287.03
289.12
1,848,064
-1.00(-0.35%)
Apr 01, 2024
286.30
290.54
284.98
290.12
1,751,625
+9.02(+3.21%)
Mar 28, 2024
281.22
281.76
281.63
281.11
647,676
+0.59(+0.21%)
Mar 27, 2024
278.19
280.55
277.58
280.52
749,704
+3.53(+1.28%)
Mar 26, 2024
277.44
279.09
276.99
276.99
570,469
-0.63(-0.23%)
Mar 25, 2024
279.56
280.07
277.03
277.61
780,334
-2.17(-0.78%)
Mar 22, 2024
280.95
281.83
279.75
279.78
734,153
-0.18(-0.06%)
Mar 21, 2024
281.97
283.36
279.84
279.96
1,089,481
-1.20(-0.43%)
Mar 20, 2024
278.63
281.60
277.94
281.17
1,048,571
+2.84(+1.02%)
Mar 19, 2024
277.75
278.98
276.37
278.33
706,993
+2.09(+0.76%)
Mar 18, 2024
274.64
276.36
273.32
276.24
869,646
+2.38(+0.87%)
Mar 15, 2024
272.49
275.57
272.49
273.86
1,312,282
-0.19(-0.07%)
Mar 14, 2024
274.95
275.30
272.06
274.05
843,932
+0.04(+0.01%)
Mar 13, 2024
274.17
274.55
273.13
274.01
833,907
+0.71(+0.26%)
Mar 12, 2024
271.67
273.71
270.25
273.31
849,179
+1.37(+0.50%)
Mar 11, 2024
270.31
271.95
269.11
271.93
562,524
+0.96(+0.35%)
Mar 08, 2024
271.10
272.28
269.39
270.98
700,335
-0.72(-0.26%)
Mar 07, 2024
272.66
273.62
270.78
271.69
765,322
-0.67(-0.24%)
Mar 06, 2024
272.66
274.50
271.83
272.36
587,934
+0.10(+0.04%)
Mar 05, 2024
274.22
276.07
271.06
272.26
984,161
-1.11(-0.40%)
Mar 04, 2024
270.67
273.99
270.06
273.37
979,346
+2.75(+1.01%)
Mar 01, 2024
271.96
271.96
269.72
270.62
654,588
-1.29(-0.48%)
Feb 29, 2024
273.63
273.63
271.04
271.91
890,648
-1.06(-0.39%)
Feb 28, 2024
272.34
273.31
271.15
272.97
572,630
+0.61(+0.22%)
Feb 27, 2024
271.00
272.46
269.44
272.36
557,142
+0.68(+0.25%)
Feb 26, 2024
272.85
273.25
271.25
271.68
632,709
-0.73(-0.27%)
Feb 23, 2024
271.17
273.55
270.84
272.41
667,193
+1.41(+0.52%)
Feb 22, 2024
270.05
271.13
269.33
271.00
639,436
+0.43(+0.16%)
Feb 21, 2024
268.84
270.95
267.59
270.57
694,465
+2.96(+1.10%)
Feb 20, 2024
269.08
270.63
267.04
267.61
700,972
-0.51(-0.19%)
Feb 16, 2024
268.66
269.85
267.57
268.12
706,175
-0.56(-0.21%)
Feb 15, 2024
268.36
269.63
267.23
268.68
805,412
+0.89(+0.33%)
Feb 14, 2024
267.00
267.90
261.81
267.78
1,637,844
+1.87(+0.70%)
Feb 13, 2024
268.61
269.57
263.81
265.91
1,169,922
-2.21(-0.82%)
Feb 12, 2024
268.66
269.64
267.89
268.12
699,692
-0.70(-0.26%)
Feb 09, 2024
268.75
270.04
267.74
268.82
882,566
+1.13(+0.42%)
Feb 08, 2024
267.68
268.12
265.81
267.68
620,016
-0.09(-0.03%)
Feb 07, 2024
268.18
268.83
266.63
267.77
1,063,941
+1.39(+0.52%)
Feb 06, 2024
264.80
266.48
263.34
266.38
818,601
+2.16(+0.82%)
Feb 05, 2024
262.71
265.76
261.21
264.22
1,037,495
+0.25(+0.09%)
Feb 02, 2024
264.44
265.10
263.04
263.97
1,959,005
-1.59(-0.60%)
Feb 01, 2024
264.35
265.93
261.78
265.56
1,723,503
+1.87(+0.71%)
Jan 31, 2024
267.68
268.18
262.55
263.69
2,316,351
-3.66(-1.37%)
Jan 30, 2024
264.99
268.05
264.69
267.36
2,050,359
+3.87(+1.47%)
Jan 29, 2024
263.27
264.61
261.91
263.48
966,170
-0.29(-0.11%)
Jan 26, 2024
265.25
266.66
260.77
263.77
1,336,475
-0.79(-0.30%)
Jan 25, 2024
260.48
264.67
259.88
264.56
1,978,155
+4.66(+1.79%)
Jan 24, 2024
251.09
262.40
250.39
259.90
2,762,932
+11.75(+4.74%)
Jan 23, 2024
249.12
250.87
246.67
248.15
1,783,902
-0.39(-0.16%)
Jan 22, 2024
248.28
250.09
247.48
248.54
2,053,325
+0.42(+0.17%)
Jan 19, 2024
250.27
250.27
247.76
248.12
1,417,262
-1.60(-0.64%)
Jan 18, 2024
247.82
249.87
246.15
249.72
912,137
+2.29(+0.92%)
Jan 17, 2024
246.70
249.54
246.47
247.43
891,750
-0.67(-0.27%)
Jan 16, 2024
251.71
252.12
247.19
248.11
1,048,989
-4.12(-1.63%)
Jan 12, 2024
248.79
252.32
248.79
252.22
1,118,904
+4.82(+1.95%)
Jan 11, 2024
249.20
249.79
245.57
247.40
1,514,642
-1.30(-0.52%)
Jan 10, 2024
248.69
250.44
248.26
248.70
886,916
+0.01(+0.00%)
Jan 09, 2024
251.19
251.19
248.34
248.69
1,268,505
-2.55(-1.02%)
Jan 08, 2024
250.43
251.27
248.33
251.24
1,269,951
-0.08(-0.03%)
Jan 05, 2024
253.99
254.39
250.84
251.32
969,512
-2.26(-0.89%)
Jan 04, 2024
256.12
256.37
253.40
253.58
1,108,083
-0.36(-0.14%)
Jan 03, 2024
256.92
258.74
253.90
253.94
1,392,718
-2.04(-0.80%)
Jan 02, 2024
257.03
258.49
255.00
255.97
1,015,974
-1.06(-0.41%)
Dec 29, 2023
255.90
257.24
255.23
257.03
820,669
+1.51(+0.59%)
Dec 28, 2023
255.35
256.16
254.85
255.52
575,536
+0.70(+0.28%)
Dec 27, 2023
252.79
255.11
252.49
254.82
758,679
+1.21(+0.48%)
Dec 26, 2023
251.46
254.20
251.27
253.61
644,334
+2.09(+0.83%)
Dec 22, 2023
250.80
252.67
250.00
251.52
657,315
+1.65(+0.66%)
Dec 21, 2023
248.45
250.40
247.46
249.87
709,516
+2.84(+1.15%)
Dec 20, 2023
250.55
251.39
246.87
247.03
1,027,595
-4.29(-1.71%)
Dec 19, 2023
250.15
251.40
249.69
251.31
746,545
+1.01(+0.40%)
Dec 18, 2023
250.09
251.35
249.21
250.30
715,959
+0.32(+0.13%)
Dec 15, 2023
247.11
250.18
246.82
249.99
2,435,705
+1.38(+0.56%)
Dec 14, 2023
252.81
252.97
246.06
248.60
1,796,749
-4.65(-1.84%)
Dec 13, 2023
251.09
253.72
250.46
253.25
1,155,491
+2.62(+1.05%)
Dec 12, 2023
249.45
251.77
249.14
250.63
872,837
+0.77(+0.31%)
Dec 11, 2023
249.46
251.07
249.46
249.86
711,398
+0.13(+0.05%)
Dec 08, 2023
249.19
250.62
249.19
249.73
978,407
+0.79(+0.32%)
Dec 07, 2023
250.16
252.17
247.98
248.94
904,934
-0.46(-0.18%)
Dec 06, 2023
248.34
250.28
247.72
249.39
883,646
+1.05(+0.42%)
Dec 05, 2023
249.67
250.05
247.66
248.34
935,344
-1.31(-0.52%)
Dec 04, 2023
246.03
249.69
245.59
249.65
1,634,751
+2.49(+1.01%)
Dec 01, 2023
244.58
247.16
244.31
247.16
851,566
+2.69(+1.10%)
Nov 30, 2023
243.10
244.79
242.52
244.46
960,840
+2.12(+0.87%)
Nov 29, 2023
242.73
243.50
241.40
242.34
843,769
-0.39(-0.16%)
Nov 28, 2023
244.89
245.02
242.58
242.73
855,467
-1.13(-0.46%)
Nov 27, 2023
245.20
245.20
243.02
243.86
725,225
-1.45(-0.59%)
Nov 24, 2023
245.17
246.03
244.93
245.31
342,439
+0.50(+0.20%)
Nov 22, 2023
243.31
244.94
242.97
244.82
624,000
+0.91(+0.37%)
Nov 21, 2023
243.61
245.00
242.88
243.91
814,729
+0.62(+0.26%)
Nov 20, 2023
242.17
244.57
241.87
243.28
903,293
+1.08(+0.45%)
Nov 17, 2023
243.55
243.72
241.93
242.21
1,071,539
-0.56(-0.23%)
Nov 16, 2023
243.78
244.37
242.05
242.77
832,888
-0.49(-0.20%)
Nov 15, 2023
245.05
245.75
243.20
243.26
1,084,601
-2.08(-0.85%)
Nov 14, 2023
243.28
246.36
242.99
245.34
1,127,024
+1.20(+0.49%)
Nov 13, 2023
241.08
244.77
241.05
244.15
1,585,282
+3.07(+1.27%)
Nov 10, 2023
238.66
241.66
238.29
241.08
1,114,247
+3.41(+1.44%)
Nov 09, 2023
239.54
239.54
235.89
237.66
1,750,768
-1.90(-0.79%)
Nov 08, 2023
240.87
241.63
238.97
239.56
702,030
-0.70(-0.29%)
Nov 07, 2023
241.58
241.60
239.75
240.27
812,853
-1.19(-0.49%)
Nov 06, 2023
240.72
242.00
239.86
241.45
1,299,948
+0.71(+0.30%)
Nov 03, 2023
242.51
242.90
240.64
240.74
1,014,696
-0.79(-0.33%)
Nov 02, 2023
238.87
241.76
238.58
241.53
1,767,378
+1.30(+0.54%)
Nov 01, 2023
239.54
241.40
238.19
240.24
1,505,465
+1.38(+0.58%)
Oct 31, 2023
237.22
239.34
235.09
238.86
2,560,264
+2.31(+0.98%)
Oct 30, 2023
236.19
237.80
234.94
236.55
1,500,363
+0.72(+0.31%)
Oct 27, 2023
235.47
236.87
234.18
235.83
1,834,855
-2.28(-0.96%)
Oct 26, 2023
240.53
241.32
237.72
238.11
1,597,153
-1.83(-0.76%)
Oct 25, 2023
236.62
241.90
236.05
239.94
2,465,638
+9.30(+4.03%)
Oct 24, 2023
232.89
234.27
229.93
230.63
1,070,512
-0.21(-0.09%)
Oct 23, 2023
232.26
233.92
230.49
230.84
1,278,874
-1.71(-0.74%)
Oct 20, 2023
236.32
236.99
232.44
232.56
1,723,642
-2.98(-1.27%)
Oct 19, 2023
236.94
239.00
235.53
235.53
1,168,770
-1.84(-0.78%)
Oct 18, 2023
239.29
239.60
236.86
237.38
1,103,897
-1.44(-0.61%)
Oct 17, 2023
239.23
241.43
237.38
238.82
1,342,362
-1.58(-0.66%)
Oct 16, 2023
241.06
242.57
239.11
240.41
1,376,328
-0.17(-0.07%)
Oct 13, 2023
237.07
241.00
236.44
240.57
2,173,983
+5.58(+2.38%)
Oct 12, 2023
236.42
237.40
233.38
234.99
859,822
-0.38(-0.16%)
Oct 11, 2023
233.91
236.32
233.78
235.37
1,079,397
+1.10(+0.47%)
Oct 10, 2023
237.56
237.57
233.78
234.27
2,362,987
-1.79(-0.76%)
Oct 09, 2023
226.38
237.71
226.18
236.06
3,431,812
+18.35(+8.43%)
Oct 06, 2023
213.77
218.70
212.35
217.71
1,004,021
+3.16(+1.47%)
Oct 05, 2023
215.34
215.88
213.81
214.55
828,641
-1.25(-0.58%)
Oct 04, 2023
216.68
218.30
213.82
215.80
901,701
-1.39(-0.64%)
Oct 03, 2023
218.78
220.67
216.94
217.18
1,336,806
-2.16(-0.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.