General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	212.53	214.04	210.13	211.74	190.87	864,100
2022-01-05	212.77	214.43	210.03	210.31	189.58	876,500
2022-01-04	209.07	212.46	208.21	212.05	191.15	1,129,400
2022-01-03	209.00	209.55	206.14	207.46	187.01	721,500
2021-12-31	207.32	209.47	206.33	208.47	187.92	868,400
2021-12-30	207.70	209.35	207.18	207.54	187.08	718,600
2021-12-29	207.77	208.56	206.13	207.89	187.40	715,700
2021-12-28	206.50	208.87	206.50	207.67	187.20	899,400
2021-12-27	205.07	207.21	204.54	207.13	186.71	849,200
2021-12-23	204.84	205.85	203.78	204.69	184.51	665,800
2021-12-22	203.43	204.89	203.27	203.76	183.67	608,500
2021-12-21	199.90	204.26	199.60	203.29	183.25	1,251,800
2021-12-20	201.00	201.40	197.03	198.68	179.09	969,100
2021-12-17	206.05	206.35	202.19	202.20	182.27	2,703,100
2021-12-16	206.66	209.08	205.92	206.18	185.86	1,030,100
2021-12-15	203.99	206.35	203.35	206.24	185.91	781,200
2021-12-14	204.71	206.56	202.30	203.47	183.41	1,160,300
2021-12-13	202.88	205.02	202.01	203.49	183.43	1,017,200
2021-12-10	203.17	205.85	201.50	204.93	184.73	1,038,000
2021-12-09	200.00	202.14	198.68	201.93	182.02	938,000
2021-12-08	199.85	202.75	199.85	200.88	181.08	781,100
2021-12-07	200.00	201.19	198.97	199.32	179.67	880,200
2021-12-06	200.07	201.90	198.69	199.57	179.90	820,500
2021-12-03	194.71	198.06	194.56	197.63	178.15	1,424,200
2021-12-02	191.44	196.78	190.32	194.48	175.31	1,246,500
2021-12-01	192.00	194.51	189.43	189.45	170.77	1,320,400
2021-11-30	192.49	193.72	188.64	188.97	170.34	2,083,900
2021-11-29	195.00	195.80	193.13	194.44	175.27	878,600
2021-11-26	194.20	194.55	190.80	193.37	174.31	847,300
2021-11-24	200.07	200.64	198.06	198.74	179.15	524,200
2021-11-23	199.90	201.73	199.49	200.29	180.55	604,400
2021-11-22	197.21	200.57	196.62	199.36	179.71	689,500
2021-11-19	197.80	198.38	196.05	196.31	176.96	792,100
2021-11-18	199.74	199.74	196.82	198.00	178.48	750,000
2021-11-17	198.67	200.10	198.67	199.46	179.80	617,600
2021-11-16	200.91	201.69	198.69	198.74	179.15	860,100
2021-11-15	202.04	202.04	200.15	201.07	181.25	679,900
2021-11-12	199.09	201.45	198.52	200.97	181.16	944,100
2021-11-11	200.77	201.45	198.81	199.09	179.46	904,600
2021-11-10	203.08	203.75	201.10	201.33	181.48	625,200
2021-11-09	202.82	203.63	201.23	202.88	182.88	666,900
2021-11-08	201.91	203.17	200.08	202.64	182.66	1,085,900
2021-11-05	200.25	201.36	199.01	201.00	181.19	1,306,700
2021-11-04	200.73	201.18	197.61	198.16	178.63	1,138,400
2021-11-03	200.95	201.25	197.61	201.21	181.37	1,338,300
2021-11-02	202.51	203.46	200.97	201.75	181.86	847,800
2021-11-01	202.81	203.84	199.77	201.89	181.99	767,700
2021-10-29	202.60	204.05	201.35	202.75	182.76	1,485,500
2021-10-28	207.25	207.49	201.09	202.61	182.64	1,119,700
2021-10-27	204.99	208.71	201.27	205.79	185.50	1,138,800
2021-10-26	199.21	205.53	198.64	204.57	184.40	1,855,400
2021-10-25	209.06	209.63	207.80	207.91	187.41	672,500
2021-10-22	208.71	210.21	207.47	209.52	188.87	767,800
2021-10-21	207.96	208.20	205.16	208.04	187.53	831,300
2021-10-20	208.62	209.63	207.97	208.44	187.89	939,500
2021-10-19	207.08	209.03	206.05	208.62	188.05	746,000
2021-10-18	206.92	208.27	205.74	206.66	186.29	591,300
2021-10-15	205.75	208.93	205.75	208.06	187.55	1,076,700
2021-10-14	204.72	205.67	203.40	205.14	184.92	737,100
2021-10-13	203.38	204.06	200.93	203.39	183.34	674,100

← NewerPage 21 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.