General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	134.84	137.66	132.17	132.43	116.31	1,866,900
2020-10-27	137.95	138.11	134.87	134.87	118.45	1,998,200
2020-10-26	139.26	139.61	136.43	138.51	121.65	1,646,200
2020-10-23	140.40	141.19	139.41	140.70	123.57	993,100
2020-10-22	136.58	139.67	136.36	139.42	122.45	1,282,400
2020-10-21	137.84	138.71	136.50	136.61	119.98	1,007,200
2020-10-20	140.25	140.57	137.77	138.46	121.60	889,100
2020-10-19	142.25	142.77	138.20	138.68	121.80	1,500,400
2020-10-16	141.62	142.50	140.25	142.24	124.92	2,653,200
2020-10-15	141.70	142.00	140.18	140.81	123.67	1,336,200
2020-10-14	142.80	145.40	142.70	142.89	125.50	1,350,800
2020-10-13	144.60	144.98	141.66	143.24	125.80	1,235,800
2020-10-12	144.80	146.76	143.84	144.73	127.11	1,611,700
2020-10-09	146.11	146.11	143.53	143.66	126.17	1,974,000
2020-10-08	145.00	145.66	143.60	145.04	127.38	854,600
2020-10-07	143.67	145.65	143.53	144.87	126.27	1,204,100
2020-10-06	144.08	146.97	142.03	142.31	124.04	1,347,500
2020-10-05	141.98	143.35	141.11	142.73	124.40	936,200
2020-10-02	133.72	140.94	133.60	140.49	122.45	1,325,300
2020-10-01	138.89	140.08	136.80	138.22	120.47	887,400
2020-09-30	139.16	140.14	137.07	138.43	120.66	1,208,700
2020-09-29	140.43	140.58	137.89	138.55	120.76	1,066,600
2020-09-28	139.70	142.40	139.70	140.92	122.83	721,500
2020-09-25	135.84	138.77	135.56	138.21	120.46	883,000
2020-09-24	136.12	138.45	135.16	136.90	119.32	929,400
2020-09-23	140.07	141.82	136.19	136.51	118.98	1,033,400
2020-09-22	138.36	140.25	137.35	139.45	121.54	935,500
2020-09-21	141.35	141.49	137.43	138.33	120.57	1,373,600
2020-09-18	143.01	145.63	142.73	142.99	124.63	1,836,500
2020-09-17	140.65	144.91	139.51	144.59	126.02	1,532,800
2020-09-16	145.25	148.55	144.30	146.78	127.93	1,069,000
2020-09-15	147.32	148.11	144.98	145.14	126.50	830,900
2020-09-14	146.46	148.52	145.75	147.47	128.53	763,800
2020-09-11	144.10	146.20	142.62	145.36	126.70	1,131,500
2020-09-10	146.60	147.75	142.41	142.58	124.27	1,396,000
2020-09-09	147.28	147.79	145.15	146.17	127.40	1,289,700
2020-09-08	149.78	150.55	146.60	146.96	128.09	1,587,900
2020-09-04	153.50	154.38	149.79	151.70	132.22	1,121,700
2020-09-03	155.00	156.56	150.61	151.94	132.43	1,338,400
2020-09-02	150.06	154.50	149.92	153.92	134.16	1,259,100
2020-09-01	147.80	150.32	147.36	150.19	130.91	954,300
2020-08-31	152.07	152.40	148.95	149.35	130.17	1,176,600
2020-08-28	152.84	152.99	150.73	152.27	132.72	670,600
2020-08-27	150.61	153.53	150.40	152.44	132.87	1,147,600
2020-08-26	150.92	151.49	149.42	150.47	131.15	806,200
2020-08-25	154.30	154.73	150.87	151.47	132.02	741,200
2020-08-24	150.49	153.39	149.75	153.30	133.62	1,002,300
2020-08-21	150.00	151.35	149.03	149.81	130.57	1,518,900
2020-08-20	151.25	151.95	150.49	150.94	131.56	801,500
2020-08-19	152.96	154.56	152.09	152.49	132.91	701,900
2020-08-18	153.28	154.10	152.72	153.03	133.38	617,500
2020-08-17	156.52	156.79	153.35	153.72	133.98	1,089,900
2020-08-14	154.11	157.66	153.65	156.46	136.37	719,100
2020-08-13	154.32	156.50	153.74	154.95	135.05	1,053,800
2020-08-12	160.37	160.68	154.69	156.41	136.33	1,312,000
2020-08-11	159.48	160.84	157.95	158.85	138.45	1,793,200
2020-08-10	153.52	156.77	153.43	156.56	136.46	1,144,600
2020-08-07	149.11	152.98	148.51	152.97	133.33	1,851,900
2020-08-06	148.99	149.65	148.33	149.14	129.99	867,200
2020-08-05	148.70	149.89	148.08	149.19	130.03	1,148,300

← NewerPage 26 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.