General Dynamics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-22	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-21	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-20	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-17	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-15	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-14	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-13	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-10	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-09	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-08	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-07	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-06	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-03	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-02	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-06-01	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-05-31	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-05-30	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-05-27	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-05-26	1,057.88	1,057.88	1,057.88	1,057.88	998.12	0
2022-05-25	1,057.88	1,057.88	1,057.88	1,057.88	998.12	1
2022-05-24	1,043.00	1,043.00	1,043.00	1,043.00	984.08	5
2022-05-23	1,075.20	1,075.20	1,075.20	1,075.20	1,014.46	0
2022-05-20	1,075.20	1,075.20	1,075.20	1,075.20	1,014.46	0
2022-05-19	1,122.99	1,122.99	1,074.13	1,075.20	1,014.46	492
2022-05-18	1,141.95	1,141.95	1,141.95	1,141.95	1,077.44	0
2022-05-17	1,141.95	1,141.95	1,141.95	1,141.95	1,077.44	0
2022-05-16	1,145.40	1,145.40	1,141.95	1,141.95	1,077.44	7
2022-05-13	1,138.40	1,138.40	1,138.40	1,138.40	1,074.09	0
2022-05-12	1,133.00	1,138.40	1,133.00	1,138.40	1,074.09	65
2022-05-11	1,184.32	1,184.32	1,164.16	1,164.16	1,098.39	507
2022-05-10	1,176.49	1,176.49	1,176.49	1,176.49	1,110.03	8
2022-05-09	1,188.02	1,189.14	1,188.02	1,189.14	1,121.96	62
2022-05-06	1,210.00	1,210.00	1,209.00	1,209.00	1,140.70	4
2022-05-05	1,186.30	1,186.30	1,186.30	1,186.30	1,119.28	0
2022-05-04	1,186.30	1,186.30	1,186.30	1,186.30	1,119.28	5
2022-05-03	1,174.68	1,174.68	1,174.68	1,174.68	1,108.32	1
2022-05-02	1,174.53	1,174.53	1,174.53	1,174.53	1,108.18	0
2022-04-29	1,174.53	1,174.53	1,174.53	1,174.53	1,108.18	100
2022-04-28	1,193.00	1,193.00	1,193.00	1,193.00	1,125.61	0
2022-04-27	1,193.00	1,193.00	1,193.00	1,193.00	1,125.61	0
2022-04-26	1,194.57	1,194.57	1,193.00	1,193.00	1,125.61	202
2022-04-25	1,145.40	1,161.13	1,145.40	1,161.13	1,095.54	78
2022-04-22	1,140.16	1,158.08	1,140.16	1,149.60	1,084.66	365
2022-04-20	1,163.65	1,163.65	1,163.65	1,163.65	1,097.91	0
2022-04-19	1,163.65	1,163.65	1,163.65	1,163.65	1,097.91	0
2022-04-18	1,162.65	1,163.65	1,162.65	1,163.65	1,097.91	150
2022-04-14	1,151.00	1,151.00	1,151.00	1,151.00	1,085.98	25
2022-04-13	1,139.28	1,139.28	1,139.28	1,139.28	1,074.92	43
2022-04-12	1,149.28	1,149.28	1,149.28	1,149.28	1,084.36	43
2022-04-11	1,153.04	1,153.04	1,150.00	1,150.00	1,085.03	151
2022-04-08	1,158.27	1,158.27	1,153.04	1,153.04	1,087.90	537
2022-04-07	1,099.50	1,099.50	1,099.50	1,099.50	1,037.39	0
2022-04-06	1,099.50	1,099.50	1,099.50	1,099.50	1,037.39	0
2022-04-05	1,099.50	1,099.50	1,099.50	1,099.50	1,033.36	0
2022-04-04	1,141.00	1,141.00	1,099.50	1,099.50	1,033.36	13
2022-04-01	1,156.50	1,156.50	1,156.50	1,156.50	1,086.93	0
2022-03-31	1,156.50	1,156.50	1,156.50	1,156.50	1,086.93	2
2022-03-30	1,141.65	1,141.65	1,141.65	1,141.65	1,072.97	0
2022-03-29	1,141.65	1,141.65	1,141.65	1,141.65	1,072.97	1

← NewerPage 19 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.