General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	154.34	154.63	150.02	150.33	132.99	1,588,700
2021-01-25	151.82	155.70	151.11	153.16	135.49	1,849,100
2021-01-22	150.41	153.15	149.81	152.77	135.15	1,171,500
2021-01-21	153.84	154.74	150.50	151.06	133.63	1,395,200
2021-01-20	153.24	154.40	152.41	154.03	136.26	1,068,700
2021-01-19	154.38	155.36	153.06	153.13	135.47	1,439,000
2021-01-15	153.57	154.21	151.88	153.17	135.50	1,822,100
2021-01-14	152.50	155.38	151.91	154.09	136.31	1,556,900
2021-01-13	152.89	153.44	151.33	152.63	134.05	1,186,800
2021-01-12	151.78	154.94	151.75	153.50	134.81	1,531,600
2021-01-11	150.25	152.24	149.41	151.78	133.30	1,431,100
2021-01-08	150.42	152.62	148.60	150.77	132.42	2,246,000
2021-01-07	150.02	152.24	148.76	151.72	133.25	1,340,400
2021-01-06	145.25	150.64	145.25	149.74	131.51	1,845,300
2021-01-05	146.20	146.71	144.50	146.01	128.24	1,184,400
2021-01-04	149.26	149.26	144.81	145.94	128.17	1,426,600
2020-12-31	148.13	148.91	147.35	148.82	130.70	1,753,100
2020-12-30	147.49	149.41	147.48	148.30	130.25	995,800
2020-12-29	149.78	149.78	146.39	147.55	129.59	1,105,300
2020-12-28	149.20	150.49	148.36	148.72	130.62	777,900
2020-12-24	148.34	149.15	147.60	149.01	130.87	447,400
2020-12-23	147.36	149.40	147.00	148.15	130.12	1,113,800
2020-12-22	149.62	149.67	146.29	146.50	128.67	1,604,900
2020-12-21	150.01	150.91	147.32	149.67	131.45	1,980,300
2020-12-18	151.28	153.77	151.02	152.67	134.09	2,447,600
2020-12-17	153.85	154.12	151.53	151.59	133.14	951,300
2020-12-16	154.90	155.30	152.63	153.40	134.73	1,373,400
2020-12-15	153.64	155.39	152.06	154.60	135.78	1,242,100
2020-12-14	152.86	155.09	152.73	153.34	134.67	1,757,700
2020-12-11	149.80	151.92	148.78	151.33	132.91	2,444,700
2020-12-10	152.57	153.59	150.08	150.37	132.07	2,042,500
2020-12-09	153.70	154.79	152.92	154.14	135.38	1,204,000
2020-12-08	152.30	154.30	152.12	153.57	134.88	958,700
2020-12-07	154.95	155.63	152.50	153.00	134.37	1,033,000
2020-12-04	153.92	156.14	153.92	156.04	137.04	1,065,000
2020-12-03	153.35	155.22	152.94	153.88	135.15	1,081,800
2020-12-02	150.87	153.62	150.12	153.35	134.68	1,123,000
2020-12-01	151.04	154.29	150.70	151.76	133.29	1,302,700
2020-11-30	151.01	152.17	148.65	149.35	131.17	1,572,300
2020-11-27	151.62	153.03	151.27	152.06	133.55	629,000
2020-11-25	153.85	153.85	151.54	152.04	133.53	845,000
2020-11-24	152.64	153.74	151.22	153.67	134.96	1,784,700
2020-11-23	148.99	150.76	148.86	150.02	131.76	1,413,000
2020-11-20	150.00	150.33	147.50	148.36	130.30	1,358,800
2020-11-19	152.50	153.20	149.29	149.99	131.73	1,413,100
2020-11-18	152.43	155.22	151.84	153.50	134.81	1,536,200
2020-11-17	151.68	153.29	150.92	151.47	133.03	1,241,700
2020-11-16	153.83	154.09	151.76	152.93	134.31	1,605,400
2020-11-13	148.75	151.38	148.01	151.15	132.75	1,217,500
2020-11-12	148.56	149.52	146.70	147.50	129.54	1,298,400
2020-11-11	151.09	151.09	148.17	150.29	131.99	1,794,600
2020-11-10	148.80	152.03	148.15	151.31	132.89	1,994,800
2020-11-09	147.18	150.39	144.77	147.13	129.22	2,276,200
2020-11-06	139.55	140.14	138.14	139.32	122.36	999,000
2020-11-05	139.53	141.13	138.00	139.15	122.21	1,158,200
2020-11-04	138.98	143.33	137.24	139.09	122.16	1,855,900
2020-11-03	137.75	139.59	136.97	138.20	121.38	1,928,500
2020-11-02	133.37	136.53	132.57	136.09	119.52	1,417,100
2020-10-30	130.56	132.72	129.17	131.33	115.34	2,350,000
2020-10-29	131.82	133.48	130.12	131.32	115.33	1,454,900

← NewerPage 25 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.