General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	248.55	252.25	248.11	252.21	237.93	1,618,200
2023-12-01	247.09	249.69	246.81	249.69	235.56	842,900
2023-11-30	245.59	247.30	245.01	246.97	232.99	951,100
2023-11-29	245.22	246.00	243.87	244.83	230.97	835,200
2023-11-28	247.40	247.53	245.07	245.22	231.34	846,800
2023-11-27	247.71	247.71	245.51	246.36	232.41	717,900
2023-11-24	247.68	248.55	247.44	247.83	233.80	339,000
2023-11-22	245.81	247.45	245.46	247.33	233.33	617,700
2023-11-21	246.11	247.51	245.37	246.41	232.46	806,500
2023-11-20	244.65	247.08	244.35	245.78	231.87	894,100
2023-11-17	246.05	246.22	244.41	244.69	230.84	1,060,600
2023-11-16	246.28	246.88	244.53	245.26	231.38	824,400
2023-11-15	247.56	248.27	245.69	245.76	231.85	1,073,600
2023-11-14	245.77	248.89	245.49	247.86	233.83	1,115,600
2023-11-13	243.55	247.28	243.53	246.65	232.69	1,569,200
2023-11-10	241.11	244.14	240.74	243.55	229.76	1,102,800
2023-11-09	242.00	242.00	238.31	240.10	226.51	1,733,000
2023-11-08	243.34	244.11	241.42	242.02	228.32	694,900
2023-11-07	244.06	244.08	242.21	242.73	228.99	804,600
2023-11-06	243.19	244.48	242.32	243.93	230.12	1,286,800
2023-11-03	245.00	245.39	243.11	243.21	229.44	1,004,300
2023-11-02	241.32	244.24	241.03	244.01	230.20	1,749,300
2023-11-01	242.00	243.87	240.63	242.70	228.96	1,490,500
2023-10-31	239.65	241.79	237.50	241.31	227.65	2,534,200
2023-10-30	238.61	240.24	237.35	238.98	225.45	1,485,100
2023-10-27	237.88	239.30	236.58	238.25	224.76	1,816,200
2023-10-26	243.00	243.80	240.16	240.55	226.93	1,580,900
2023-10-25	239.06	244.38	238.47	242.40	228.68	2,440,600
2023-10-24	235.28	236.67	232.29	233.00	219.81	1,060,600
2023-10-23	234.64	236.32	232.85	233.21	220.01	1,265,800
2023-10-20	238.74	239.42	234.82	234.94	221.64	1,706,100
2023-10-19	239.37	241.45	237.94	237.95	224.48	1,156,800
2023-10-18	241.74	242.06	239.29	239.81	226.23	1,092,500
2023-10-17	241.68	243.90	239.81	241.27	227.61	1,328,700
2023-10-16	243.53	245.06	241.56	242.87	229.12	1,362,400
2023-10-13	239.50	243.47	238.87	243.04	229.28	2,151,400
2023-10-12	238.84	239.83	235.77	237.40	223.96	851,000
2023-10-11	236.31	238.74	236.18	237.78	224.32	1,068,400
2023-10-10	240.00	240.00	236.18	236.67	223.27	2,340,000
2023-10-09	228.70	240.15	228.50	238.48	224.98	3,399,400
2023-10-06	215.96	220.95	214.53	219.94	207.49	993,700
2023-10-05	217.55	218.09	216.00	216.75	204.48	820,100
2023-10-04	220.23	221.88	217.32	219.33	205.67	887,100
2023-10-03	222.36	224.29	220.47	220.74	206.99	1,315,300
2023-10-02	221.50	224.11	221.33	222.93	209.04	1,207,500
2023-09-29	223.03	223.80	220.86	220.97	207.21	763,900
2023-09-28	222.06	224.10	222.06	222.39	208.54	839,000
2023-09-27	219.33	221.05	218.92	221.00	207.23	666,800
2023-09-26	218.64	220.01	218.08	218.18	204.59	889,700
2023-09-25	217.71	219.55	217.18	219.33	205.67	648,700
2023-09-22	221.06	221.67	218.31	218.34	204.74	921,800
2023-09-21	225.24	225.53	221.84	221.88	208.06	1,067,500
2023-09-20	223.84	226.20	223.60	225.55	211.50	893,300
2023-09-19	224.15	225.30	222.12	222.85	208.97	971,800
2023-09-18	225.00	225.88	223.43	224.33	210.36	783,300
2023-09-15	220.71	225.09	220.53	224.05	210.09	1,829,000
2023-09-14	220.02	221.52	219.01	221.46	207.67	909,400
2023-09-13	218.01	219.79	217.42	219.69	206.01	880,100
2023-09-12	215.55	218.25	214.60	217.38	203.84	1,211,000
2023-09-11	217.00	217.54	215.11	216.27	202.80	1,880,300

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-03-27	2:1
1998-04-03	2:1
1994-04-11	2:1

Dividends

Ex-date	Amount
2026-10-09	1.5900 USD
2026-07-02	1.5900 USD
2026-04-10	1.5900 USD
2026-01-16	1.5000 USD
2025-10-10	1.5000 USD
2025-07-03	1.5000 USD
2025-04-11	1.5000 USD
2025-01-17	1.4200 USD
2024-10-11	1.4200 USD
2024-07-05	1.4200 USD
2024-04-11	1.4200 USD
2024-01-18	1.3200 USD
2023-10-05	1.3200 USD
2023-07-06	1.3200 USD
2023-04-13	1.3200 USD
2023-01-19	1.2600 USD
2022-10-06	1.2600 USD
2022-06-30	1.2600 USD
2022-04-07	1.2600 USD
2022-01-13	1.1900 USD
2021-10-07	1.1900 USD
2021-07-01	1.1900 USD
2021-04-08	1.1900 USD
2021-01-14	1.1000 USD
2020-10-08	1.1000 USD
2020-07-01	1.1000 USD
2020-04-08	1.1000 USD
2020-01-16	1.0200 USD
2019-10-10	1.0200 USD
2019-07-03	1.0200 USD
2019-04-11	1.0200 USD
2019-01-17	0.9300 USD

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