General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	185.44	186.09	184.26	184.50	164.27	827,500
2021-04-21	183.63	185.87	183.23	185.85	165.48	863,900
2021-04-20	184.72	185.87	183.37	184.07	163.89	1,204,900
2021-04-19	184.44	184.91	182.78	184.79	164.53	1,156,600
2021-04-16	185.22	185.24	183.27	184.47	164.25	1,418,300
2021-04-15	184.00	184.29	182.43	183.93	163.77	922,900
2021-04-14	182.73	185.03	182.44	183.48	163.37	823,900
2021-04-13	183.19	183.94	182.01	182.28	162.30	1,237,200
2021-04-12	183.45	185.20	182.96	184.94	164.67	1,132,700
2021-04-09	181.83	183.79	180.88	183.00	162.94	1,258,200
2021-04-08	182.75	184.58	182.07	184.11	163.93	887,400
2021-04-07	185.57	186.00	183.50	184.79	163.47	984,900
2021-04-06	184.41	185.70	184.41	185.11	163.76	930,500
2021-04-05	182.20	185.66	182.00	185.59	164.18	1,189,200
2021-04-01	181.63	181.73	179.85	180.83	159.97	851,000
2021-03-31	181.32	182.36	180.65	181.56	160.62	1,052,700
2021-03-30	183.34	184.37	181.80	182.10	161.09	793,300
2021-03-29	181.82	184.04	180.02	183.30	162.16	1,711,400
2021-03-26	180.00	181.84	179.01	181.54	160.60	1,074,200
2021-03-25	175.81	180.26	175.75	180.06	159.29	1,015,400
2021-03-24	176.31	179.41	176.31	176.42	156.07	920,600
2021-03-23	175.88	176.99	174.32	174.87	154.70	859,100
2021-03-22	177.52	177.52	173.52	176.56	156.19	1,041,600
2021-03-19	178.27	178.92	174.95	177.62	157.13	2,759,100
2021-03-18	177.52	180.35	177.52	179.24	158.56	1,288,800
2021-03-17	176.60	178.80	175.15	177.52	157.04	1,197,200
2021-03-16	176.16	176.28	173.81	175.32	155.10	1,090,000
2021-03-15	176.50	177.02	173.94	176.71	156.33	1,034,500
2021-03-12	174.10	176.61	174.10	176.29	155.95	1,004,300
2021-03-11	171.28	174.45	170.40	172.67	152.75	1,127,600
2021-03-10	169.57	172.82	168.61	172.42	152.53	1,079,900
2021-03-09	172.69	173.27	168.38	168.74	149.27	1,846,200
2021-03-08	171.79	175.27	170.65	172.69	152.77	1,344,700
2021-03-05	166.95	171.48	165.80	170.52	150.85	1,187,900
2021-03-04	168.13	168.50	163.12	165.77	146.65	1,311,000
2021-03-03	168.20	169.60	167.51	167.95	148.58	951,000
2021-03-02	166.70	168.77	166.59	167.68	148.34	1,155,800
2021-03-01	165.00	168.56	164.88	167.06	147.79	1,113,200
2021-02-26	166.66	166.83	163.36	163.47	144.61	1,730,700
2021-02-25	167.67	168.97	165.53	166.20	147.03	1,133,700
2021-02-24	167.42	168.93	166.40	168.06	148.67	1,163,700
2021-02-23	168.12	168.30	164.52	167.35	148.04	1,367,800
2021-02-22	164.45	167.15	163.88	166.42	147.22	1,426,500
2021-02-19	164.27	165.24	163.82	164.78	145.77	773,900
2021-02-18	164.02	164.45	162.46	163.23	144.40	672,200
2021-02-17	162.97	165.09	161.57	164.49	145.51	770,000
2021-02-16	165.12	166.24	163.03	163.32	144.48	1,361,100
2021-02-12	163.07	165.39	162.76	164.83	145.82	1,263,200
2021-02-11	162.57	166.21	162.57	163.45	144.59	1,612,300
2021-02-10	162.64	164.03	161.89	163.13	144.31	1,363,100
2021-02-09	159.67	162.54	158.42	162.14	143.44	1,108,800
2021-02-08	159.00	159.75	157.11	159.64	141.22	1,247,000
2021-02-05	159.02	160.48	157.65	158.82	140.50	1,859,000
2021-02-04	153.71	157.68	153.05	157.53	139.36	1,613,300
2021-02-03	148.71	153.82	148.71	153.08	135.42	1,500,500
2021-02-02	148.50	151.40	148.33	149.82	132.54	2,036,100
2021-02-01	147.42	148.58	146.53	147.67	130.64	1,765,000
2021-01-29	149.12	151.07	146.62	146.68	129.76	3,102,600
2021-01-28	153.16	153.52	149.63	150.43	133.08	1,993,500
2021-01-27	150.75	158.99	148.90	152.73	135.11	2,373,500

← NewerPage 24 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.