General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	187.17	187.64	182.66	184.09	164.95	1,158,200
2021-07-16	190.28	190.63	188.55	189.28	169.60	1,057,300
2021-07-15	188.00	189.84	187.58	189.35	169.67	920,300
2021-07-14	188.97	190.12	188.30	189.46	169.76	708,200
2021-07-13	189.37	190.29	188.66	188.74	169.12	840,400
2021-07-12	189.51	190.53	188.37	189.33	169.65	779,000
2021-07-09	190.14	191.24	188.59	190.22	170.44	1,077,200
2021-07-08	187.83	189.41	186.79	188.02	168.47	962,200
2021-07-07	185.89	190.27	185.89	189.79	170.06	1,168,500
2021-07-06	187.81	188.04	184.30	186.91	167.48	838,400
2021-07-02	188.25	189.56	187.37	188.54	168.94	619,700
2021-07-01	187.82	189.09	187.28	188.05	168.50	894,500
2021-06-30	186.55	188.59	186.51	188.26	167.62	1,102,200
2021-06-29	189.79	190.60	186.49	186.70	166.23	1,064,100
2021-06-28	190.06	190.19	188.25	188.87	168.17	1,159,400
2021-06-25	187.80	190.07	187.80	189.81	169.00	849,200
2021-06-24	188.04	188.30	186.24	188.11	167.49	810,400
2021-06-23	189.99	189.99	186.78	186.81	166.33	1,018,000
2021-06-22	190.31	190.73	189.08	189.58	168.80	968,100
2021-06-21	186.79	190.89	186.74	190.78	169.87	1,237,300
2021-06-18	185.25	186.72	184.53	185.15	164.85	2,567,800
2021-06-17	190.66	191.12	186.36	187.68	167.11	915,600
2021-06-16	192.31	192.46	190.00	190.08	169.24	750,800
2021-06-15	191.38	193.02	191.29	192.45	171.35	935,900
2021-06-14	191.00	191.41	189.44	190.84	169.92	1,165,800
2021-06-11	192.27	192.27	190.71	191.49	170.50	1,385,400
2021-06-10	192.99	193.53	191.21	191.48	170.49	790,100
2021-06-09	192.64	193.37	191.25	191.87	170.84	870,600
2021-06-08	191.78	193.38	191.22	192.72	171.59	1,004,700
2021-06-07	193.93	194.27	190.64	191.77	170.75	1,018,800
2021-06-04	191.50	193.85	191.03	193.57	172.35	1,126,200
2021-06-03	191.40	192.01	190.10	190.81	169.89	885,100
2021-06-02	190.20	191.62	189.25	191.54	170.54	1,143,900
2021-06-01	191.25	191.50	189.34	189.54	168.76	813,200
2021-05-28	191.01	191.67	189.63	189.91	169.09	713,900
2021-05-27	190.89	191.56	189.82	190.67	169.77	1,157,000
2021-05-26	189.67	189.86	187.68	189.02	168.30	709,300
2021-05-25	189.36	190.70	188.70	188.91	168.20	631,600
2021-05-24	190.71	190.73	188.94	189.60	168.82	891,200
2021-05-21	189.72	191.53	188.44	189.88	169.06	1,641,500
2021-05-20	188.84	189.76	188.10	189.06	168.33	800,900
2021-05-19	187.77	188.58	185.32	188.52	167.85	927,100
2021-05-18	191.74	191.81	189.32	189.35	168.59	872,500
2021-05-17	191.10	192.27	189.61	191.65	170.64	966,800
2021-05-14	191.71	192.70	190.64	191.94	170.90	890,800
2021-05-13	187.75	192.08	186.81	191.29	170.32	1,047,700
2021-05-12	192.00	192.40	186.70	186.88	166.39	1,730,500
2021-05-11	193.81	194.32	189.75	191.54	170.54	1,091,700
2021-05-10	195.48	197.51	194.43	194.60	173.27	1,004,500
2021-05-07	193.00	195.34	192.35	194.82	173.46	1,367,700
2021-05-06	191.72	192.75	190.67	192.68	171.56	1,263,200
2021-05-05	191.62	191.90	189.45	190.68	169.78	1,412,700
2021-05-04	191.65	192.79	191.58	191.99	170.94	1,396,000
2021-05-03	190.99	192.74	189.38	191.69	170.68	833,400
2021-04-30	190.07	191.12	188.78	190.23	169.38	1,492,300
2021-04-29	188.12	191.46	187.73	190.71	169.80	1,363,900
2021-04-28	188.85	189.00	185.06	185.26	164.95	1,412,100
2021-04-27	185.04	187.01	184.19	185.89	165.51	1,197,100
2021-04-26	187.51	188.45	185.05	185.19	164.89	1,168,800
2021-04-23	184.93	186.98	184.39	186.48	166.04	795,400

← NewerPage 23 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.