General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	225.82	226.04	219.02	221.90	203.38	920,300
2022-09-22	228.79	230.53	226.39	228.09	209.06	844,600
2022-09-21	232.92	236.06	228.20	228.20	209.16	983,100
2022-09-20	228.15	229.93	225.22	229.11	209.99	934,100
2022-09-19	225.80	229.25	225.80	229.03	209.92	830,800
2022-09-16	226.51	229.30	225.35	227.45	208.47	3,317,900
2022-09-15	230.37	230.63	227.37	228.46	209.39	983,800
2022-09-14	228.59	232.41	227.53	230.73	211.47	1,057,500
2022-09-13	232.08	233.64	227.06	227.98	208.95	1,367,700
2022-09-12	232.16	237.41	230.93	235.44	215.79	1,559,700
2022-09-09	228.66	232.36	227.67	231.61	212.28	994,600
2022-09-08	226.67	228.10	225.56	227.69	208.69	720,800
2022-09-07	223.54	227.87	222.49	227.74	208.73	660,800
2022-09-06	225.14	227.50	223.66	224.55	205.81	926,400
2022-09-02	227.30	229.62	224.31	224.88	206.11	930,900
2022-09-01	228.80	228.89	223.51	225.37	206.56	1,782,300
2022-08-31	231.23	232.68	228.72	228.93	209.83	1,037,800
2022-08-30	233.96	234.47	230.46	231.12	211.83	659,100
2022-08-29	230.98	234.96	230.02	233.70	214.20	680,300
2022-08-26	239.10	239.10	232.36	232.59	213.18	665,400
2022-08-25	235.00	238.15	234.40	238.01	218.15	551,000
2022-08-24	234.86	235.27	232.85	234.49	214.92	783,800
2022-08-23	234.29	235.50	233.06	234.00	214.47	864,700
2022-08-22	239.31	239.91	234.29	234.49	214.92	841,500
2022-08-19	243.06	243.24	241.13	241.67	221.50	724,800
2022-08-18	243.66	244.08	242.24	243.69	223.35	1,026,100
2022-08-17	239.64	243.45	239.15	242.69	222.44	860,900
2022-08-16	241.25	242.49	240.71	241.48	221.33	807,700
2022-08-15	236.70	242.19	235.68	241.25	221.12	1,469,400
2022-08-12	232.00	238.10	232.00	237.95	218.09	1,409,200
2022-08-11	230.81	231.99	229.80	231.82	212.47	1,447,800
2022-08-10	229.01	230.89	228.55	230.46	211.23	877,000
2022-08-09	226.97	228.19	226.12	227.62	208.62	878,400
2022-08-08	230.36	230.43	224.72	225.79	206.95	961,600
2022-08-05	228.99	229.45	225.87	228.76	209.67	699,600
2022-08-04	231.32	232.84	228.85	229.16	210.04	895,100
2022-08-03	227.17	231.75	223.88	230.67	211.42	1,226,500
2022-08-02	227.28	229.68	224.02	227.04	208.09	1,007,300
2022-08-01	226.55	228.12	224.59	226.18	207.30	1,086,300
2022-07-29	223.52	227.45	223.39	226.67	207.75	1,230,100
2022-07-28	219.02	223.86	217.40	223.80	205.12	1,032,300
2022-07-27	219.45	222.25	214.80	219.85	201.50	1,156,000
2022-07-26	219.36	219.64	217.12	217.63	199.47	1,038,100
2022-07-25	216.95	220.29	216.95	218.80	200.54	745,100
2022-07-22	217.76	220.17	216.08	216.76	198.67	834,200
2022-07-21	215.88	217.01	214.57	216.89	198.79	611,400
2022-07-20	214.48	217.74	212.68	216.72	198.63	1,030,300
2022-07-19	209.70	215.30	209.00	214.68	196.76	906,000
2022-07-18	213.97	215.00	208.78	209.79	192.28	1,040,100
2022-07-15	213.11	213.11	210.01	212.77	195.01	857,600
2022-07-14	209.94	210.91	207.42	210.45	192.89	1,044,400
2022-07-13	213.63	216.32	213.24	213.39	195.58	850,100
2022-07-12	219.92	221.00	216.14	216.63	198.55	744,600
2022-07-11	219.68	221.86	218.80	219.75	201.41	652,200
2022-07-08	221.28	222.15	218.61	221.11	202.66	1,118,600
2022-07-07	220.56	221.94	219.30	220.58	202.17	951,100
2022-07-06	214.07	220.71	214.07	219.56	201.24	1,095,400
2022-07-05	220.21	221.04	209.84	214.53	196.63	1,613,100
2022-07-01	221.24	224.48	219.74	223.86	205.18	705,800
2022-06-30	216.84	222.39	215.65	221.25	202.79	1,343,300

← NewerPage 18 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.