General Dynamics Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1,199.99	1,199.99	1,124.81	1,124.81	1,081.61	3
2023-08-31	1,121.78	1,121.78	1,121.78	1,121.78	1,078.70	8
2023-08-30	1,103.78	1,103.78	1,103.78	1,103.78	1,061.39	3
2023-08-29	1,092.64	1,092.64	1,092.64	1,092.64	1,050.68	1
2023-08-28	1,097.63	1,097.63	1,097.63	1,097.63	1,055.48	4
2023-08-25	1,089.27	1,089.27	1,089.27	1,089.27	1,047.44	4
2023-08-24	1,089.85	1,095.00	1,089.85	1,095.00	1,052.95	101
2023-08-23	1,090.40	1,092.24	1,090.40	1,092.24	1,050.29	3
2023-08-22	1,105.44	1,105.44	1,105.44	1,105.44	1,062.99	4
2023-08-21	1,116.05	1,116.05	1,116.05	1,116.05	1,073.19	1
2023-08-18	1,114.44	1,114.44	1,114.44	1,114.44	1,071.64	1
2023-08-17	1,112.42	1,112.42	1,112.42	1,112.42	1,069.70	0
2023-08-16	1,112.42	1,112.42	1,112.42	1,112.42	1,069.70	3
2023-08-15	1,114.43	1,114.43	1,114.43	1,114.43	1,071.63	2
2023-08-14	1,121.53	1,121.53	1,121.53	1,121.53	1,078.46	6
2023-08-11	1,114.30	1,116.50	1,111.26	1,111.26	1,068.58	10
2023-08-10	1,097.79	1,104.45	1,097.79	1,103.34	1,060.97	7
2023-08-09	1,114.30	1,114.95	1,114.30	1,114.95	1,072.13	608
2023-08-08	1,083.24	1,083.24	1,083.24	1,083.24	1,041.64	0
2023-08-07	1,083.24	1,083.24	1,083.24	1,083.24	1,041.64	0
2023-08-04	1,083.24	1,083.24	1,083.24	1,083.24	1,041.64	0
2023-08-03	1,083.24	1,083.24	1,083.24	1,083.24	1,041.64	0
2023-08-02	1,083.24	1,083.24	1,083.24	1,083.24	1,041.64	100
2023-08-01	1,073.50	1,073.50	1,073.27	1,073.27	1,032.05	3
2023-07-31	1,040.00	1,040.00	1,040.00	1,040.00	1,000.06	0
2023-07-28	1,042.08	1,042.08	1,040.00	1,040.00	1,000.06	2
2023-07-27	1,033.53	1,035.62	1,033.53	1,035.62	995.85	2
2023-07-26	1,060.00	1,060.00	1,057.00	1,057.00	1,016.41	2
2023-07-25	1,018.00	1,028.97	1,018.00	1,028.97	989.45	4
2023-07-24	1,032.72	1,032.72	1,032.72	1,032.72	993.06	0
2023-07-21	1,032.72	1,032.72	1,032.72	1,032.72	993.06	4
2023-07-20	1,040.00	1,040.00	1,038.50	1,038.50	998.62	2
2023-07-19	1,027.52	1,027.52	1,027.52	1,027.52	988.06	0
2023-07-18	1,028.00	1,028.00	1,027.52	1,027.52	988.06	2
2023-07-17	1,044.42	1,044.42	1,044.42	1,044.42	1,004.31	9
2023-07-14	1,048.95	1,048.95	1,048.95	1,048.95	1,008.67	0
2023-07-13	1,048.95	1,048.95	1,048.95	1,048.95	1,008.67	0
2023-07-12	1,051.05	1,051.05	1,048.95	1,048.95	1,008.67	2
2023-07-11	1,047.10	1,047.10	1,047.10	1,047.10	1,006.89	0
2023-07-10	1,047.10	1,047.10	1,047.10	1,047.10	1,006.89	0
2023-07-07	1,035.01	1,047.10	1,035.01	1,047.10	1,006.89	2
2023-07-06	1,043.18	1,043.18	1,043.18	1,043.18	1,003.12	0
2023-07-05	1,043.18	1,043.18	1,043.18	1,043.18	1,003.12	0
2023-07-04	1,043.18	1,043.18	1,043.18	1,043.18	998.91	1
2023-07-03	1,031.03	1,031.03	1,031.03	1,031.03	987.27	0
2023-06-30	1,025.88	1,031.03	1,025.88	1,031.03	987.27	2
2023-06-29	1,033.23	1,033.23	1,029.19	1,029.19	985.51	2
2023-06-28	1,027.00	1,027.00	1,027.00	1,027.00	983.41	0
2023-06-27	1,027.00	1,027.00	1,027.00	1,027.00	983.41	0
2023-06-26	1,027.00	1,027.00	1,027.00	1,027.00	983.41	0
2023-06-23	1,023.06	1,027.00	1,023.06	1,027.00	983.41	2
2023-06-22	1,034.13	1,034.13	1,034.13	1,034.13	990.24	0
2023-06-21	1,034.13	1,034.13	1,034.13	1,034.13	990.24	2
2023-06-20	1,030.00	1,032.72	1,030.00	1,032.72	988.89	101
2023-06-19	1,026.26	1,026.26	1,026.26	1,026.26	982.70	0
2023-06-16	1,026.26	1,026.26	1,026.26	1,026.26	982.70	0
2023-06-15	1,024.08	1,026.26	1,024.08	1,026.26	982.70	2
2023-06-14	1,041.00	1,041.00	1,041.00	1,041.00	996.82	0
2023-06-13	1,041.00	1,041.00	1,041.00	1,041.00	996.82	100
2023-06-12	1,048.00	1,048.00	1,048.00	1,048.00	1,003.52	0

← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	5.3516 USD
2026-04-09	5.1576 USD
2026-01-15	5.1785 USD
2025-10-09	5.2615 USD
2025-07-02	5.3826 USD
2025-04-10	5.6075 USD
2025-01-15	5.3985 USD
2024-10-09	5.3977 USD
2024-07-03	5.1629 USD
2024-04-10	4.8336 USD
2024-01-17	4.3330 USD
2023-10-04	4.2917 USD
2023-07-05	4.3281 USD
2023-04-12	4.2959 USD
2023-01-18	4.3080 USD
2022-10-05	4.4327 USD
2022-06-29	4.2546 USD
2022-04-06	4.2705 USD
2022-01-12	4.1499 USD
2021-10-06	4.3000 USD
2021-06-30	4.0316 USD
2021-04-07	4.1175 USD
2021-01-13	3.9078 USD
2020-10-07	3.9322 USD
2020-07-01	3.9366 USD
2020-04-07	4.2014 USD
2020-01-15	2.9063 USD
2019-10-09	2.8249 USD
2019-07-04	4.0642 USD
2019-04-10	4.0550 USD
2019-01-16	3.4689 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.