General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	246.00	249.88	243.64	244.30	225.16	1,134,900
2022-12-16	244.38	247.28	242.68	246.14	226.86	2,123,200
2022-12-15	247.88	248.86	241.92	245.14	225.94	914,800
2022-12-14	249.00	251.83	247.75	249.02	229.51	768,900
2022-12-13	253.00	253.94	247.50	248.73	229.25	993,400
2022-12-12	247.86	249.66	246.37	249.62	230.07	765,300
2022-12-09	247.27	249.39	246.50	247.04	227.69	748,200
2022-12-08	248.41	249.10	246.55	247.68	228.28	768,900
2022-12-07	247.99	249.03	245.14	246.21	226.92	898,600
2022-12-06	251.27	251.47	246.51	248.28	228.83	847,600
2022-12-05	252.62	254.11	250.54	250.91	231.26	966,900
2022-12-02	250.64	256.86	250.58	255.74	235.71	1,059,000
2022-12-01	253.19	253.56	250.37	252.27	232.51	833,900
2022-11-30	250.19	252.56	247.43	252.39	232.62	1,907,200
2022-11-29	250.72	251.75	249.92	251.22	231.54	598,300
2022-11-28	252.29	253.54	249.85	250.49	230.87	656,400
2022-11-25	253.48	253.98	252.45	253.77	233.89	368,400
2022-11-23	251.19	253.22	251.09	252.29	232.53	941,200
2022-11-22	252.57	253.20	251.01	251.52	231.82	730,000
2022-11-21	247.44	252.09	247.44	250.58	230.95	802,400
2022-11-18	247.88	250.35	247.37	248.22	228.78	1,020,100
2022-11-17	243.00	246.81	242.52	246.52	227.21	668,200
2022-11-16	246.14	247.24	244.21	244.87	225.69	709,000
2022-11-15	244.36	247.30	242.31	246.14	226.86	1,223,200
2022-11-14	243.85	246.97	242.79	242.82	223.80	1,461,200
2022-11-11	251.68	251.76	242.75	243.13	224.09	1,395,200
2022-11-10	253.98	254.40	249.62	253.48	233.62	1,150,600
2022-11-09	252.34	252.93	249.45	249.52	229.98	599,000
2022-11-08	251.84	253.61	250.41	252.54	232.76	883,400
2022-11-07	249.87	251.83	248.18	251.58	231.87	846,900
2022-11-04	250.19	252.68	245.00	249.36	229.83	1,385,000
2022-11-03	243.35	251.86	243.01	248.94	229.44	1,307,900
2022-11-02	249.00	251.15	245.96	246.37	227.07	1,419,800
2022-11-01	250.55	251.47	249.20	249.91	230.33	1,005,300
2022-10-31	248.83	250.86	247.40	249.80	230.23	1,480,900
2022-10-28	247.30	252.21	245.40	250.72	231.08	1,526,900
2022-10-27	247.33	249.26	246.06	248.00	228.57	1,140,300
2022-10-26	247.50	248.80	242.81	245.70	226.45	1,389,200
2022-10-25	243.12	246.49	242.05	245.75	226.50	1,283,000
2022-10-24	244.68	246.41	243.26	243.81	224.71	955,200
2022-10-21	236.85	243.63	236.33	242.60	223.60	1,365,900
2022-10-20	240.00	241.02	235.87	237.44	218.84	1,184,100
2022-10-19	237.82	241.51	236.26	239.37	220.62	1,158,900
2022-10-18	232.50	238.53	231.82	237.48	218.88	1,204,500
2022-10-17	224.34	229.84	224.34	228.84	210.91	1,082,900
2022-10-14	230.00	230.00	220.94	221.17	203.85	1,039,600
2022-10-13	220.44	229.95	219.75	229.13	211.18	792,300
2022-10-12	226.23	227.00	223.30	223.32	205.83	833,300
2022-10-11	226.58	230.54	226.04	227.74	209.90	1,138,300
2022-10-10	226.20	228.72	223.02	225.41	207.75	759,800
2022-10-07	222.64	224.11	220.84	223.68	206.16	1,226,900
2022-10-06	224.98	226.10	223.19	223.41	205.91	929,800
2022-10-05	225.49	228.86	224.42	226.68	207.76	984,900
2022-10-04	222.05	226.93	222.05	226.64	207.73	801,300
2022-10-03	214.89	221.33	214.30	220.53	202.13	1,139,900
2022-09-30	213.23	215.51	212.03	212.17	194.46	1,208,800
2022-09-29	219.90	220.19	212.61	214.43	196.54	987,300
2022-09-28	218.26	221.91	215.82	220.45	202.05	952,800
2022-09-27	222.43	222.98	217.56	218.67	200.42	741,700
2022-09-26	221.32	224.05	219.23	220.43	202.03	797,400

← NewerPage 17 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.