General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	221.67	221.99	218.96	219.28	199.83	1,235,600
2022-06-28	224.78	228.00	220.05	220.49	200.93	1,616,900
2022-06-27	223.07	226.25	222.08	223.50	203.67	1,277,100
2022-06-24	217.43	222.73	216.91	222.33	202.60	1,675,600
2022-06-23	216.25	217.85	213.95	216.60	197.38	1,181,200
2022-06-22	213.36	218.91	212.87	216.01	196.85	1,129,400
2022-06-21	211.56	218.47	211.56	216.55	197.34	1,233,400
2022-06-17	212.21	213.39	208.12	209.78	191.17	3,063,800
2022-06-16	214.71	215.68	211.30	211.89	193.09	1,338,600
2022-06-15	217.20	220.71	215.32	217.92	198.59	1,276,500
2022-06-14	218.36	218.87	214.36	215.90	196.75	1,182,400
2022-06-13	220.91	221.65	216.66	217.53	198.23	1,288,500
2022-06-10	224.45	227.11	222.90	224.63	204.70	1,351,900
2022-06-09	230.73	231.60	226.77	226.89	206.76	823,200
2022-06-08	233.50	234.33	230.77	231.36	210.83	1,024,600
2022-06-07	228.87	235.82	228.15	235.58	214.68	1,341,400
2022-06-06	231.33	232.41	229.48	229.90	209.50	956,900
2022-06-03	228.39	231.84	228.39	230.13	209.71	1,410,400
2022-06-02	228.67	230.74	223.84	229.44	209.08	1,101,700
2022-06-01	227.09	228.00	224.22	226.22	206.15	1,204,000
2022-05-31	224.24	226.26	223.40	224.91	204.96	1,637,300
2022-05-27	222.65	226.64	222.13	226.51	206.41	1,403,900
2022-05-26	221.73	224.05	220.72	221.26	201.63	1,477,300
2022-05-25	219.78	221.11	217.60	220.05	200.53	1,498,700
2022-05-24	216.19	220.99	215.76	219.82	200.32	1,480,500
2022-05-23	215.19	217.78	214.80	216.70	197.47	1,812,500
2022-05-20	218.38	218.58	210.19	213.50	194.56	1,985,800
2022-05-19	223.90	224.39	216.66	217.78	198.46	2,108,500
2022-05-18	230.52	232.25	225.45	225.98	205.93	1,929,200
2022-05-17	229.25	232.41	226.83	231.62	211.07	1,084,700
2022-05-16	226.71	228.35	225.26	227.80	207.59	1,237,300
2022-05-13	225.04	227.30	222.86	226.31	206.23	1,557,800
2022-05-12	226.02	227.99	219.43	223.49	203.66	2,121,700
2022-05-11	229.34	232.48	226.09	226.94	206.81	1,830,800
2022-05-10	230.00	233.84	226.77	229.30	208.96	1,748,800
2022-05-09	237.98	238.29	228.47	229.37	209.02	1,915,600
2022-05-06	238.40	240.92	236.00	239.60	218.34	1,329,700
2022-05-05	242.46	244.15	238.00	239.24	218.01	2,174,300
2022-05-04	233.99	243.36	232.11	242.92	221.37	1,914,600
2022-05-03	234.59	236.70	232.39	233.38	212.67	1,829,800
2022-05-02	236.53	238.56	230.43	233.25	212.56	1,776,700
2022-04-29	241.00	242.00	235.99	236.53	215.55	1,839,600
2022-04-28	242.43	243.28	239.35	241.20	219.80	1,443,600
2022-04-27	237.66	247.00	237.11	239.98	218.69	2,282,000
2022-04-26	238.63	241.62	236.93	236.93	215.91	1,297,000
2022-04-25	239.02	239.77	234.85	239.18	217.96	1,525,100
2022-04-22	241.16	242.43	238.55	238.79	217.60	1,076,400
2022-04-21	248.00	248.25	241.77	242.06	220.58	1,265,000
2022-04-20	247.30	249.69	246.08	247.69	225.72	862,400
2022-04-19	244.09	247.14	243.08	246.59	224.71	1,182,700
2022-04-18	243.42	248.73	243.30	243.86	222.22	1,022,400
2022-04-14	244.80	245.97	243.00	243.74	222.12	957,500
2022-04-13	244.96	246.65	242.54	243.71	222.09	751,500
2022-04-12	243.31	246.02	242.10	243.82	222.19	754,600
2022-04-11	244.31	246.91	241.75	243.55	221.94	1,390,400
2022-04-08	244.92	246.13	241.60	242.04	220.57	1,081,400
2022-04-07	239.40	244.73	237.84	243.61	222.00	1,266,200
2022-04-06	239.03	242.05	238.75	240.76	218.25	1,399,800
2022-04-05	238.61	242.68	238.61	239.15	216.79	1,207,300
2022-04-04	242.49	242.51	236.96	239.23	216.86	1,158,500

← NewerPage 19 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.