General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	218.98	219.27	217.36	217.87	204.30	800,600
2023-09-07	218.88	219.47	217.62	218.69	205.07	798,500
2023-09-06	223.00	223.00	217.84	218.05	204.47	1,082,900
2023-09-05	226.56	226.56	223.21	223.33	209.42	909,200
2023-09-01	227.85	227.94	225.63	226.37	212.27	568,900
2023-08-31	227.77	228.37	226.43	226.64	212.52	865,800
2023-08-30	226.73	228.58	226.00	227.24	213.09	649,500
2023-08-29	225.44	226.21	223.95	226.15	212.06	822,700
2023-08-28	223.62	225.60	223.34	225.35	211.31	747,400
2023-08-25	224.97	224.97	221.92	223.59	209.66	619,000
2023-08-24	224.22	225.78	223.72	223.88	209.94	673,700
2023-08-23	224.63	225.20	223.22	224.86	210.85	720,600
2023-08-22	224.28	225.02	223.10	224.28	210.31	689,500
2023-08-21	223.83	224.82	223.46	224.28	210.31	769,800
2023-08-18	221.75	225.16	221.22	224.42	210.44	1,040,600
2023-08-17	224.09	225.48	222.24	222.31	208.46	990,300
2023-08-16	222.71	223.98	222.32	223.59	209.66	897,800
2023-08-15	225.18	225.36	222.70	223.13	209.23	1,150,300
2023-08-14	226.95	227.53	225.82	226.37	212.27	952,700
2023-08-11	225.67	228.73	225.51	226.99	212.85	1,210,400
2023-08-10	226.18	227.23	225.18	225.66	211.60	861,300
2023-08-09	225.00	227.02	224.47	226.14	212.05	1,079,900
2023-08-08	226.21	226.88	223.76	224.47	210.49	1,002,700
2023-08-07	224.83	227.44	224.83	227.19	213.04	1,023,000
2023-08-04	226.69	227.50	223.56	224.01	210.06	1,199,400
2023-08-03	226.50	227.38	224.69	225.63	211.58	1,084,100
2023-08-02	225.25	226.40	223.27	226.25	212.16	1,397,300
2023-08-01	223.36	225.48	223.27	225.34	211.30	1,039,500
2023-07-31	223.38	224.57	222.50	223.58	209.65	2,232,700
2023-07-28	221.00	223.07	219.00	222.64	208.77	1,597,600
2023-07-27	223.22	223.80	216.43	219.82	206.13	2,650,500
2023-07-26	220.20	225.44	217.52	222.78	208.90	2,475,400
2023-07-25	214.74	218.06	213.47	218.00	204.42	1,392,400
2023-07-24	215.77	218.10	215.72	217.64	204.08	950,500
2023-07-21	216.58	217.15	214.79	215.47	202.05	1,148,300
2023-07-20	214.85	216.92	214.34	216.08	202.62	1,726,700
2023-07-19	213.59	215.38	212.84	213.55	200.25	1,234,900
2023-07-18	217.15	219.56	212.58	213.52	200.22	1,451,900
2023-07-17	215.29	217.44	214.90	216.37	202.89	646,400
2023-07-14	216.92	216.92	214.27	215.32	201.91	714,900
2023-07-13	217.56	217.81	216.37	216.96	203.45	995,900
2023-07-12	217.94	218.62	216.44	217.61	204.06	1,767,000
2023-07-11	214.92	217.47	213.90	217.18	203.65	1,481,900
2023-07-10	214.15	216.69	213.99	214.68	201.31	1,191,200
2023-07-07	213.94	217.27	213.60	214.15	200.81	1,026,800
2023-07-06	213.15	214.82	211.94	214.28	200.93	995,200
2023-07-05	214.78	215.65	213.22	215.19	200.55	832,300
2023-07-03	214.46	216.93	214.23	215.78	201.10	475,200
2023-06-30	215.33	216.32	213.27	215.15	200.51	933,100
2023-06-29	210.92	214.50	210.66	214.31	199.73	838,600
2023-06-28	212.29	212.44	209.25	211.00	196.64	914,600
2023-06-27	212.25	212.62	211.10	212.06	197.63	887,000
2023-06-26	211.51	212.45	209.51	212.09	197.66	727,200
2023-06-23	213.95	214.66	212.19	212.39	197.94	1,113,600
2023-06-22	217.31	217.53	213.68	214.45	199.86	833,700
2023-06-21	215.07	217.66	214.18	217.53	202.73	698,600
2023-06-20	217.00	217.66	214.79	215.49	200.83	940,900
2023-06-16	215.64	217.80	215.41	217.34	202.55	1,561,500
2023-06-15	212.16	215.45	212.16	214.96	200.33	879,900
2023-06-14	213.21	213.95	211.47	212.14	197.71	1,037,800

← NewerPage 14 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.