General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	148.12	149.04	146.75	147.24	128.33	2,103,900
2020-08-03	145.66	148.37	144.32	147.72	128.75	1,387,600
2020-07-31	148.23	148.23	144.76	146.74	127.90	1,659,600
2020-07-30	147.02	149.69	146.80	148.86	129.75	1,408,800
2020-07-29	147.23	149.65	144.58	149.44	130.25	1,918,500
2020-07-28	147.50	150.65	147.10	148.57	129.49	1,000,700
2020-07-27	149.47	149.51	147.51	147.98	128.98	695,000
2020-07-24	151.62	153.26	149.52	150.15	130.87	787,700
2020-07-23	152.20	152.92	150.11	151.01	131.62	963,200
2020-07-22	146.92	151.58	146.62	151.53	132.07	1,253,500
2020-07-21	146.66	149.76	146.30	147.81	128.83	881,000
2020-07-20	147.85	148.47	145.35	145.45	126.77	1,010,400
2020-07-17	149.40	149.64	148.03	148.91	129.79	827,100
2020-07-16	145.52	149.59	144.56	148.51	129.44	1,648,400
2020-07-15	146.85	146.85	145.21	145.79	127.07	1,999,900
2020-07-14	142.25	143.93	141.11	143.36	124.95	960,100
2020-07-13	142.92	144.43	141.35	142.82	124.48	1,293,500
2020-07-10	138.20	142.06	138.20	141.97	123.74	948,900
2020-07-09	142.98	143.89	137.82	138.02	120.30	1,301,400
2020-07-08	145.52	145.81	143.06	143.90	125.42	1,176,300
2020-07-07	148.00	149.20	145.01	145.18	126.54	1,511,700
2020-07-06	149.51	149.66	147.02	148.47	129.41	931,300
2020-07-02	149.64	150.86	147.06	147.30	128.39	761,200
2020-07-01	149.00	150.61	146.91	147.14	128.25	873,300
2020-06-30	148.13	150.21	147.70	149.46	129.31	1,330,300
2020-06-29	148.22	149.39	147.06	149.34	129.21	1,032,600
2020-06-26	146.48	147.32	144.52	146.05	126.36	2,073,100
2020-06-25	145.00	147.09	143.68	146.96	127.15	1,589,500
2020-06-24	151.00	151.00	145.90	146.45	126.71	1,811,000
2020-06-23	154.10	155.33	152.49	152.75	132.16	1,057,400
2020-06-22	155.73	156.63	153.20	153.80	133.07	1,632,800
2020-06-19	161.79	161.79	156.52	157.62	136.37	3,180,200
2020-06-18	156.00	160.56	155.37	159.06	137.62	1,589,000
2020-06-17	156.57	158.85	156.25	157.05	135.88	1,273,600
2020-06-16	158.69	159.48	154.15	155.99	134.96	1,694,800
2020-06-15	145.11	154.48	144.52	153.09	132.45	1,338,700
2020-06-12	153.33	153.68	147.40	149.20	129.09	1,859,500
2020-06-11	151.67	153.66	148.11	148.55	128.52	1,864,500
2020-06-10	162.81	162.81	157.97	158.05	136.74	1,187,000
2020-06-09	165.00	165.75	162.00	163.48	141.44	1,389,400
2020-06-08	164.15	168.33	164.02	167.78	145.16	1,770,800
2020-06-05	164.37	165.14	160.92	162.22	140.35	1,969,800
2020-06-04	155.22	157.44	153.87	157.09	135.91	1,387,700
2020-06-03	151.39	155.72	151.06	155.23	134.30	1,284,100
2020-06-02	148.33	149.97	147.37	149.32	129.19	1,225,600
2020-06-01	146.75	148.80	146.48	147.27	127.42	957,000
2020-05-29	147.24	147.83	143.80	146.83	127.03	1,611,000
2020-05-28	152.17	152.45	148.03	148.49	128.47	1,429,400
2020-05-27	149.23	150.57	147.51	150.45	130.17	1,901,200
2020-05-26	143.08	146.05	142.56	144.65	125.15	1,619,500
2020-05-22	139.30	139.30	136.60	138.57	119.89	884,100
2020-05-21	137.20	139.10	136.40	138.67	119.98	1,271,400
2020-05-20	137.85	138.42	136.55	136.99	118.52	1,336,300
2020-05-19	140.12	140.53	136.06	136.19	117.83	1,415,700
2020-05-18	136.23	140.45	134.99	139.48	120.68	1,719,600
2020-05-15	131.32	134.03	130.20	130.92	113.27	2,975,600
2020-05-14	130.00	134.31	129.11	132.91	114.99	2,547,600
2020-05-13	131.54	132.04	129.95	131.50	113.77	3,236,800
2020-05-12	134.11	134.83	131.73	132.04	114.24	4,013,200
2020-05-11	134.02	136.90	133.04	133.81	115.77	3,247,400

← NewerPage 27 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.