General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	213.00	214.67	211.66	213.81	199.26	995,500
2023-06-12	212.32	213.38	211.52	213.07	198.57	720,800
2023-06-09	214.15	214.15	211.79	212.27	197.83	717,200
2023-06-08	214.45	214.85	212.80	213.54	199.01	921,300
2023-06-07	211.50	214.49	210.73	214.18	199.61	994,000
2023-06-06	209.35	211.34	208.73	210.81	196.47	901,000
2023-06-05	209.99	211.10	208.91	209.25	195.01	1,337,000
2023-06-02	207.07	209.65	206.33	209.09	194.86	1,641,700
2023-06-01	205.37	206.60	203.97	205.33	191.36	1,137,100
2023-05-31	204.99	205.85	202.91	204.18	190.29	1,624,500
2023-05-30	204.08	205.85	202.35	205.24	191.28	1,379,300
2023-05-26	204.71	207.23	204.52	205.25	191.29	1,146,500
2023-05-25	205.55	206.32	202.88	204.35	190.45	1,502,300
2023-05-24	206.80	208.46	205.84	206.53	192.48	1,598,500
2023-05-23	212.04	212.04	206.47	206.95	192.87	1,798,200
2023-05-22	210.49	213.93	208.77	212.52	198.06	1,239,300
2023-05-19	211.74	211.96	209.10	210.65	196.32	1,035,200
2023-05-18	210.92	211.70	208.87	210.93	196.58	774,200
2023-05-17	208.85	211.49	208.61	211.32	196.94	1,068,500
2023-05-16	210.11	210.36	207.56	207.59	193.47	942,500
2023-05-15	210.21	211.51	209.37	210.21	195.91	787,200
2023-05-12	208.85	210.33	208.11	209.96	195.67	1,137,800
2023-05-11	210.10	210.60	206.56	208.05	193.89	1,491,100
2023-05-10	212.00	212.55	208.94	211.53	197.14	1,263,100
2023-05-09	211.13	211.79	209.45	211.20	196.83	1,047,100
2023-05-08	212.91	213.04	210.00	210.71	196.37	719,300
2023-05-05	209.23	212.51	209.01	211.92	197.50	1,050,400
2023-05-04	209.52	209.84	205.40	208.85	194.64	1,402,000
2023-05-03	213.25	213.77	209.71	210.01	195.72	1,230,200
2023-05-02	217.55	217.55	211.89	213.01	198.52	2,609,200
2023-05-01	218.05	220.42	218.00	218.13	203.29	1,845,200
2023-04-28	215.21	218.60	214.92	218.34	203.48	2,210,500
2023-04-27	215.17	216.97	214.03	215.69	201.02	1,643,800
2023-04-26	216.51	216.72	210.11	214.83	200.21	2,765,700
2023-04-25	223.88	224.09	221.90	222.74	207.59	994,000
2023-04-24	225.05	225.72	223.70	224.50	209.23	791,500
2023-04-21	228.34	228.34	224.65	225.02	209.71	913,300
2023-04-20	228.73	228.73	226.50	227.52	212.04	651,700
2023-04-19	230.10	230.63	228.55	228.80	213.23	557,000
2023-04-18	229.80	232.03	229.10	229.96	214.31	972,000
2023-04-17	227.11	229.48	226.82	229.46	213.85	1,631,100
2023-04-14	227.69	228.50	226.23	227.69	212.20	1,130,400
2023-04-13	227.77	229.47	226.00	228.77	213.21	901,900
2023-04-12	228.42	231.07	228.42	229.24	212.41	944,800
2023-04-11	229.65	230.16	228.02	228.27	211.51	1,145,900
2023-04-10	226.90	230.42	226.66	229.05	212.24	911,100
2023-04-06	229.36	231.08	226.52	227.71	211.00	1,511,400
2023-04-05	229.05	230.75	228.07	228.98	212.17	1,332,200
2023-04-04	231.90	232.52	228.42	229.32	212.49	1,437,500
2023-04-03	228.71	233.35	228.21	232.36	215.30	1,027,800
2023-03-31	227.55	228.30	226.64	228.21	211.46	1,323,500
2023-03-30	227.28	227.71	225.46	226.49	209.86	935,800
2023-03-29	226.11	226.80	225.40	226.80	210.15	722,800
2023-03-28	225.02	226.47	224.82	225.50	208.95	662,900
2023-03-27	225.01	225.68	223.68	225.03	208.51	865,100
2023-03-24	220.10	223.75	219.66	223.50	207.09	1,370,600
2023-03-23	219.96	221.77	219.10	220.11	203.95	1,472,700
2023-03-22	222.62	223.23	219.23	219.23	203.14	1,043,900
2023-03-21	222.01	222.99	221.47	222.37	206.05	892,900
2023-03-20	219.15	221.21	219.00	219.91	203.77	983,000

← NewerPage 15 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.