General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	242.49	242.51	236.96	239.23	216.86	1,158,500
2022-04-01	241.17	243.24	239.21	242.51	219.84	1,004,800
2022-03-31	242.14	245.57	241.15	241.18	218.63	1,316,100
2022-03-30	242.00	245.63	242.00	244.32	221.48	1,377,800
2022-03-29	237.33	241.19	234.13	241.09	218.55	1,643,500
2022-03-28	242.52	243.06	239.48	240.89	218.37	1,247,100
2022-03-25	240.83	244.44	240.36	244.36	221.52	1,127,200
2022-03-24	240.00	243.36	239.14	241.00	218.47	1,179,400
2022-03-23	238.70	241.66	238.23	239.69	217.28	1,370,400
2022-03-22	236.15	237.88	234.10	237.83	215.60	1,157,800
2022-03-21	231.00	238.49	230.99	236.07	214.00	1,566,400
2022-03-18	230.63	231.12	228.59	230.23	208.71	2,605,200
2022-03-17	230.44	232.42	227.75	230.51	208.96	1,712,500
2022-03-16	234.44	236.37	224.38	227.69	206.40	2,457,600
2022-03-15	235.45	238.41	233.42	237.62	215.41	1,145,800
2022-03-14	234.35	235.60	230.47	233.83	211.97	1,379,600
2022-03-11	235.80	238.95	232.38	232.48	210.75	1,804,900
2022-03-10	235.99	238.81	234.34	235.52	213.50	1,576,800
2022-03-09	234.98	238.42	231.62	236.81	214.67	2,425,400
2022-03-08	247.38	247.86	235.25	235.31	213.31	2,769,800
2022-03-07	245.51	254.99	245.48	247.29	224.17	4,791,800
2022-03-04	236.10	245.56	235.06	245.29	222.36	3,300,500
2022-03-03	236.78	239.76	236.17	238.13	215.87	1,875,300
2022-03-02	235.00	236.64	229.16	235.75	213.71	2,780,300
2022-03-01	235.00	237.03	232.10	233.32	211.51	2,082,500
2022-02-28	229.59	234.99	229.14	234.45	212.53	3,284,600
2022-02-25	218.56	228.20	218.56	227.98	206.67	1,979,400
2022-02-24	216.79	218.94	211.41	218.53	198.10	2,062,700
2022-02-23	218.06	218.88	215.81	216.27	196.05	1,744,300
2022-02-22	220.00	220.10	215.13	216.82	196.55	2,170,000
2022-02-18	213.83	218.60	213.83	215.82	195.64	1,609,000
2022-02-17	213.73	215.55	212.24	214.40	194.36	1,014,300
2022-02-16	212.68	215.32	212.52	214.41	194.37	814,100
2022-02-15	211.98	214.17	211.00	212.77	192.88	690,100
2022-02-14	213.75	214.64	210.03	211.17	191.43	1,227,500
2022-02-11	211.64	214.94	210.86	213.76	193.78	1,206,200
2022-02-10	213.75	215.79	210.31	211.52	191.75	1,102,200
2022-02-09	215.72	216.17	214.50	215.44	195.30	1,037,700
2022-02-08	213.36	215.07	211.88	214.46	194.41	1,064,500
2022-02-07	213.28	213.93	211.59	212.12	192.29	1,045,400
2022-02-04	213.51	216.21	210.78	212.29	192.44	1,462,300
2022-02-03	207.84	213.25	207.84	212.17	192.33	1,380,700
2022-02-02	212.30	214.45	210.60	214.08	194.07	1,888,600
2022-02-01	212.19	213.61	209.75	212.87	192.97	1,371,700
2022-01-31	210.46	212.62	208.38	212.10	192.27	1,566,400
2022-01-28	209.84	213.00	206.24	212.82	192.92	1,500,400
2022-01-27	205.08	211.63	205.08	208.80	189.28	2,402,800
2022-01-26	204.17	210.15	200.79	204.92	185.76	1,988,400
2022-01-25	205.00	206.84	200.94	205.96	186.71	1,765,900
2022-01-24	204.44	207.56	200.65	207.08	187.72	1,464,200
2022-01-21	209.26	210.90	206.32	206.54	187.23	1,237,200
2022-01-20	210.47	212.96	208.48	208.98	189.44	933,100
2022-01-19	211.13	213.44	210.36	210.36	190.69	826,800
2022-01-18	212.13	212.50	208.97	211.16	191.42	1,104,800
2022-01-14	210.46	213.62	209.52	213.10	193.18	1,111,000
2022-01-13	211.41	213.12	210.40	211.37	191.61	766,500
2022-01-12	212.00	212.70	210.63	211.93	191.04	968,700
2022-01-11	210.61	211.76	209.43	211.58	190.72	1,021,700
2022-01-10	212.60	214.70	209.50	210.61	189.85	1,235,300
2022-01-07	212.57	213.87	211.67	212.09	191.18	1,408,500

← NewerPage 20 of 79 · 4,730 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.