General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	202.88	205.45	202.70	203.55	183.48	796,300
2021-10-11	202.50	205.84	201.89	202.88	182.88	701,700
2021-10-08	201.94	202.84	200.86	202.12	182.20	723,100
2021-10-07	199.89	202.19	199.75	201.73	181.84	664,200
2021-10-06	197.12	199.41	195.00	199.36	178.63	727,100
2021-10-05	198.23	199.66	196.62	198.16	177.56	959,000
2021-10-04	197.66	199.74	195.79	197.51	176.98	853,100
2021-10-01	197.27	199.30	194.06	198.22	177.61	876,700
2021-09-30	198.96	199.49	196.01	196.03	175.65	1,059,500
2021-09-29	198.09	199.52	197.09	198.39	177.77	672,000
2021-09-28	197.79	198.70	195.34	197.10	176.61	887,700
2021-09-27	198.16	200.21	197.43	197.76	177.20	645,900
2021-09-24	196.65	198.12	196.62	197.42	176.90	468,900
2021-09-23	195.60	197.88	195.00	196.75	176.30	639,000
2021-09-22	192.78	194.95	192.33	193.75	173.61	698,200
2021-09-21	193.93	194.78	190.69	191.19	171.31	726,000
2021-09-20	194.00	194.57	191.06	193.43	173.32	940,400
2021-09-17	194.12	195.79	193.57	195.12	174.84	2,722,100
2021-09-16	198.91	199.50	194.83	194.88	174.62	819,600
2021-09-15	196.61	199.46	196.08	198.48	177.85	930,900
2021-09-14	200.43	200.43	195.93	196.66	176.22	1,007,700
2021-09-13	202.34	202.88	197.44	199.42	178.69	1,484,900
2021-09-10	204.95	205.14	201.56	201.60	180.64	1,045,000
2021-09-09	205.00	206.46	203.77	203.81	182.62	1,237,400
2021-09-08	202.18	205.00	201.57	204.40	183.15	1,085,700
2021-09-07	201.67	203.25	200.75	202.39	181.35	1,396,900
2021-09-03	202.00	202.90	201.19	202.46	181.41	881,300
2021-09-02	200.31	202.40	200.31	202.30	181.27	948,000
2021-09-01	201.00	201.00	198.53	199.79	179.02	784,600
2021-08-31	199.30	200.77	199.23	200.31	179.49	786,500
2021-08-30	199.93	200.01	198.53	199.19	178.48	396,000
2021-08-27	199.87	200.52	199.11	199.72	178.96	622,000
2021-08-26	198.88	199.39	198.12	199.07	178.37	483,700
2021-08-25	199.57	200.07	198.22	199.30	178.58	396,100
2021-08-24	198.67	199.60	198.12	198.92	178.24	416,900
2021-08-23	198.08	199.10	197.12	198.01	177.42	556,700
2021-08-20	195.63	197.90	195.24	197.30	176.79	1,242,300
2021-08-19	195.51	197.34	194.09	195.49	175.17	738,000
2021-08-18	198.89	199.43	196.55	196.80	176.34	1,004,800
2021-08-17	199.48	200.46	197.89	199.32	178.60	764,800
2021-08-16	198.19	200.54	196.33	200.46	179.62	629,100
2021-08-13	199.47	199.61	198.00	198.37	177.75	655,100
2021-08-12	200.78	201.15	198.36	199.17	178.46	526,100
2021-08-11	199.43	200.74	198.57	200.69	179.83	739,400
2021-08-10	196.99	199.14	196.70	199.02	178.33	596,800
2021-08-09	198.40	198.59	196.80	197.24	176.74	697,900
2021-08-06	198.14	199.45	197.45	199.08	178.38	876,500
2021-08-05	195.52	197.81	195.52	196.69	176.24	585,600
2021-08-04	195.80	197.25	194.89	195.87	175.51	610,300
2021-08-03	196.51	197.41	193.36	197.32	176.81	738,600
2021-08-02	196.80	198.81	195.58	195.83	175.47	1,038,400
2021-07-30	197.80	197.82	194.94	196.03	175.65	907,500
2021-07-29	197.31	198.91	195.45	198.14	177.54	1,147,800
2021-07-28	198.40	199.95	194.03	195.51	175.18	1,267,600
2021-07-27	191.61	195.59	190.81	194.05	173.88	1,258,900
2021-07-26	191.25	192.60	191.25	191.92	171.97	710,200
2021-07-23	191.67	192.18	190.64	191.86	171.91	455,500
2021-07-22	191.20	191.20	189.80	190.57	170.76	524,800
2021-07-21	191.00	192.41	190.60	191.63	171.71	699,000
2021-07-20	185.15	190.63	185.06	190.01	170.26	1,029,600

← NewerPage 22 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.