General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	219.15	219.99	216.60	218.15	202.14	2,413,800
2023-03-16	215.78	227.79	215.46	220.05	203.90	2,632,600
2023-03-15	217.05	217.85	212.77	216.75	200.84	1,419,700
2023-03-14	221.27	221.82	217.93	219.83	203.69	1,070,600
2023-03-13	218.00	220.51	216.93	218.79	202.73	1,580,800
2023-03-10	222.27	224.11	220.65	220.93	204.71	1,544,300
2023-03-09	228.21	229.16	222.41	222.87	206.51	1,653,200
2023-03-08	229.83	230.53	224.62	227.06	210.39	1,441,900
2023-03-07	232.78	233.78	229.98	229.99	213.11	1,032,500
2023-03-06	231.00	233.40	230.54	232.60	215.53	1,136,500
2023-03-03	231.00	231.37	229.55	231.04	214.08	1,576,800
2023-03-02	227.20	230.75	227.20	230.25	213.35	1,095,600
2023-03-01	227.20	228.50	226.55	227.69	210.98	899,100
2023-02-28	230.58	231.08	227.80	227.91	211.18	1,049,300
2023-02-27	232.24	232.98	229.55	230.62	213.69	985,600
2023-02-24	230.54	232.01	229.82	231.95	214.92	667,100
2023-02-23	233.85	234.83	230.28	231.37	214.39	788,200
2023-02-22	233.38	234.78	232.36	233.65	216.50	704,100
2023-02-21	236.62	237.76	232.59	233.52	216.38	1,063,900
2023-02-17	231.82	236.06	231.25	235.26	217.99	1,504,100
2023-02-16	230.63	233.16	230.19	231.30	214.32	881,200
2023-02-15	231.09	232.48	230.70	232.47	215.41	631,100
2023-02-14	232.87	233.18	231.00	232.07	215.04	730,600
2023-02-13	235.00	235.66	231.70	232.88	215.79	784,700
2023-02-10	229.71	233.27	229.08	233.22	216.10	851,700
2023-02-09	230.39	230.58	227.57	228.66	211.88	1,095,300
2023-02-08	230.34	231.62	228.83	229.12	212.30	1,138,700
2023-02-07	231.77	232.08	228.46	231.96	214.93	1,186,100
2023-02-06	232.25	235.65	231.20	232.35	215.29	1,099,100
2023-02-03	233.73	234.87	230.95	231.54	214.54	1,650,100
2023-02-02	228.31	232.56	227.56	231.41	214.42	1,541,100
2023-02-01	231.20	232.83	228.55	230.45	213.53	1,137,700
2023-01-31	228.96	233.20	227.84	233.06	215.95	1,303,100
2023-01-30	228.65	230.10	226.37	228.07	211.33	1,138,000
2023-01-27	227.36	229.13	226.02	227.49	210.79	1,324,300
2023-01-26	227.00	229.94	223.41	228.11	211.37	1,429,800
2023-01-25	224.86	229.13	220.33	226.88	210.23	2,727,600
2023-01-24	233.31	235.72	230.49	235.45	218.17	1,443,500
2023-01-23	232.79	234.18	231.56	232.45	215.39	1,264,500
2023-01-20	232.11	232.79	228.26	232.79	215.70	1,499,900
2023-01-19	235.82	236.98	231.48	231.55	214.55	1,200,400
2023-01-18	241.20	242.00	236.76	237.00	218.44	1,697,900
2023-01-17	240.85	242.82	239.90	241.14	222.25	1,339,000
2023-01-13	243.98	245.33	238.89	240.29	221.47	1,459,600
2023-01-12	248.84	250.26	247.19	247.70	228.30	685,500
2023-01-11	248.63	249.00	244.75	248.69	229.21	856,300
2023-01-10	246.24	248.92	245.72	247.54	228.15	1,274,200
2023-01-09	248.55	249.62	244.55	245.21	226.00	1,571,500
2023-01-06	247.32	251.94	245.00	248.25	228.80	1,074,800
2023-01-05	244.55	246.47	243.79	244.62	225.46	945,800
2023-01-04	247.49	248.76	242.96	245.22	226.01	1,076,700
2023-01-03	247.85	249.41	246.32	248.60	229.13	777,900
2022-12-30	248.66	249.68	244.69	248.11	228.68	725,300
2022-12-29	247.53	250.30	246.78	249.23	229.71	458,000
2022-12-28	249.24	250.00	246.92	246.97	227.62	384,600
2022-12-27	249.24	249.79	247.84	248.74	229.26	590,800
2022-12-23	246.59	248.59	246.07	247.90	228.48	581,600
2022-12-22	248.50	250.00	242.54	246.59	227.27	612,600
2022-12-21	248.14	250.48	246.93	249.97	230.39	701,000
2022-12-20	244.36	249.34	244.00	246.62	227.30	848,500

← NewerPage 16 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.