General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	128.80	135.58	128.80	135.35	117.10	2,916,000
2020-05-07	123.27	127.36	123.11	127.13	109.99	1,855,900
2020-05-06	126.71	127.12	121.67	121.73	105.32	1,792,900
2020-05-05	126.00	129.38	125.51	126.36	109.32	1,987,700
2020-05-04	126.08	126.55	123.53	124.78	107.96	3,111,000
2020-05-01	129.16	129.34	126.39	127.80	110.57	1,881,200
2020-04-30	133.94	135.27	129.51	130.62	113.01	2,784,400
2020-04-29	139.80	140.26	134.79	136.65	118.23	3,700,700
2020-04-28	138.41	139.22	135.80	136.49	118.09	1,967,200
2020-04-27	130.00	135.60	129.76	134.50	116.37	3,679,500
2020-04-24	131.40	131.62	128.66	129.30	111.87	2,651,400
2020-04-23	134.00	134.82	130.36	130.49	112.90	1,885,200
2020-04-22	134.57	134.88	132.58	133.37	115.39	1,692,700
2020-04-21	132.45	133.85	130.68	131.69	113.94	1,328,000
2020-04-20	137.99	138.20	135.20	135.25	117.02	1,272,500
2020-04-17	136.01	139.50	135.25	138.19	119.56	2,036,600
2020-04-16	133.61	134.06	130.56	132.44	114.58	1,289,500
2020-04-15	135.20	136.00	131.80	133.81	115.77	1,609,100
2020-04-14	139.01	141.52	138.42	138.50	119.83	1,446,600
2020-04-13	140.94	141.43	136.52	136.95	118.49	1,406,700
2020-04-09	140.35	142.46	138.61	141.01	122.00	2,273,700
2020-04-08	135.42	138.38	134.04	137.39	118.87	1,701,000
2020-04-07	140.41	141.38	134.18	134.40	115.33	2,783,900
2020-04-06	131.62	134.49	130.30	133.69	114.72	2,370,700
2020-04-03	127.24	128.59	124.70	125.68	107.85	1,207,500
2020-04-02	125.90	130.26	124.90	127.92	109.77	1,426,300
2020-04-01	126.71	129.00	125.19	127.40	109.32	1,439,100
2020-03-31	132.50	134.57	131.13	132.31	113.54	1,701,200
2020-03-30	130.00	134.46	127.08	133.60	114.64	1,880,700
2020-03-27	129.48	133.59	128.00	130.07	111.61	2,431,300
2020-03-26	124.47	134.88	124.14	133.16	114.26	2,842,400
2020-03-25	116.50	125.71	114.52	122.00	104.69	3,310,200
2020-03-24	112.21	116.03	110.58	114.21	98.004	3,280,800
2020-03-23	112.16	113.00	100.55	106.60	91.474	3,724,400
2020-03-20	118.19	121.84	113.28	113.99	97.815	3,390,300
2020-03-19	120.01	120.01	110.02	118.03	101.28	3,248,100
2020-03-18	123.39	126.32	115.71	121.11	103.92	2,780,000
2020-03-17	128.17	131.94	125.40	131.59	112.92	3,327,300
2020-03-16	126.26	137.10	126.26	126.70	108.72	3,951,400
2020-03-13	139.14	141.57	131.62	139.64	119.83	4,187,600
2020-03-12	137.64	139.46	128.53	132.23	113.47	5,116,200
2020-03-11	150.63	154.30	147.14	148.45	127.39	2,753,300
2020-03-10	155.01	155.64	149.61	155.30	133.26	2,606,800
2020-03-09	152.04	157.12	146.59	150.02	128.73	3,241,700
2020-03-06	159.35	164.19	157.11	163.03	139.90	1,879,300
2020-03-05	164.66	167.93	161.64	163.36	140.18	2,951,400
2020-03-04	163.44	169.72	161.21	168.28	144.40	2,694,600
2020-03-03	164.89	170.19	160.73	161.05	138.20	2,418,200
2020-03-02	160.56	165.23	157.60	165.03	141.61	2,233,200
2020-02-28	160.58	163.69	155.47	159.69	137.03	3,827,400
2020-02-27	169.18	172.69	165.53	166.14	142.57	2,809,100
2020-02-26	175.25	176.84	171.22	171.55	147.21	2,737,400
2020-02-25	184.95	185.64	173.27	173.92	149.24	2,780,100
2020-02-24	183.11	185.65	182.08	184.61	158.41	1,857,900
2020-02-21	184.91	187.86	183.61	187.60	160.98	1,416,900
2020-02-20	186.07	187.35	184.43	185.95	159.56	1,247,900
2020-02-19	188.23	188.69	186.33	186.55	160.08	1,191,200
2020-02-18	187.16	188.73	186.69	188.14	161.44	1,139,900
2020-02-14	189.36	189.40	186.62	188.06	161.37	1,351,800
2020-02-13	187.82	190.08	187.58	189.43	162.55	1,546,000

← NewerPage 28 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.