General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	187.36	188.75	186.44	188.75	161.97	1,447,900
2020-02-11	186.93	188.38	185.38	186.94	160.41	1,599,100
2020-02-10	186.51	188.47	185.34	186.25	159.82	1,239,900
2020-02-07	185.78	188.30	185.59	186.74	160.24	1,715,400
2020-02-06	185.65	187.31	185.20	186.13	159.72	1,319,600
2020-02-05	181.01	184.46	180.08	183.97	157.87	1,273,300
2020-02-04	179.24	180.66	179.00	179.53	154.06	1,882,500
2020-02-03	177.16	178.62	175.19	176.62	151.56	1,605,300
2020-01-31	180.24	180.91	174.79	175.44	150.55	2,365,700
2020-01-30	182.30	183.49	179.72	181.23	155.51	1,842,500
2020-01-29	183.92	184.42	179.61	183.47	157.44	2,033,200
2020-01-28	183.08	184.68	180.76	183.63	157.57	1,533,900
2020-01-27	182.36	183.73	181.59	182.57	156.66	1,132,300
2020-01-24	185.23	185.81	184.33	185.07	158.81	925,500
2020-01-23	182.87	185.47	182.05	184.62	158.42	1,146,700
2020-01-22	183.86	185.58	183.09	183.10	157.12	1,058,700
2020-01-21	181.46	184.56	180.82	183.29	157.28	2,074,800
2020-01-17	182.78	183.12	181.48	181.89	156.08	1,820,000
2020-01-16	181.53	183.07	181.11	182.40	156.52	1,289,900
2020-01-15	181.07	182.96	181.07	181.61	154.96	1,174,700
2020-01-14	181.00	181.53	179.66	180.97	154.42	917,900
2020-01-13	180.24	182.09	180.04	181.13	154.56	898,000
2020-01-10	181.51	181.79	179.41	179.51	153.17	831,700
2020-01-09	181.00	182.91	180.96	181.61	154.96	1,581,600
2020-01-08	180.20	181.94	179.60	180.48	154.00	1,226,400
2020-01-07	180.42	181.63	179.75	180.02	153.61	1,454,600
2020-01-06	181.55	182.98	181.00	182.09	155.37	1,957,000
2020-01-03	178.00	180.43	178.00	180.18	153.74	1,662,200
2020-01-02	177.45	179.04	176.92	178.43	152.25	1,472,100
2019-12-31	175.98	176.87	175.32	176.35	150.48	726,300
2019-12-30	177.54	177.87	175.77	176.01	150.19	886,600
2019-12-27	178.39	178.94	177.14	177.49	151.45	781,100
2019-12-26	179.12	179.27	177.41	178.19	152.05	664,600
2019-12-24	180.02	180.08	178.27	178.82	152.58	321,400
2019-12-23	179.17	180.72	178.51	179.74	153.37	1,404,400
2019-12-20	178.76	179.54	178.11	178.33	152.17	1,961,900
2019-12-19	179.10	179.94	178.23	178.65	152.44	1,161,900
2019-12-18	181.07	181.32	178.42	178.46	152.28	995,100
2019-12-17	181.29	182.05	180.68	181.10	154.53	857,500
2019-12-16	179.42	180.89	178.85	180.59	154.09	1,031,500
2019-12-13	179.90	180.92	178.41	179.03	152.76	968,300
2019-12-12	180.00	182.67	179.39	180.47	153.99	1,204,700
2019-12-11	180.28	180.57	177.57	179.27	152.97	1,603,000
2019-12-10	183.03	183.29	180.24	180.48	154.00	1,191,400
2019-12-09	183.04	183.93	182.25	183.17	156.30	1,275,100
2019-12-06	183.00	183.74	181.98	183.55	156.62	1,444,600
2019-12-05	179.00	182.58	178.70	182.37	155.61	2,458,300
2019-12-04	177.83	180.70	177.75	178.08	151.95	1,409,000
2019-12-03	177.00	178.20	175.70	177.04	151.07	2,983,400
2019-12-02	182.03	182.26	177.75	177.99	151.88	1,943,200
2019-11-29	182.69	182.69	181.20	181.74	155.08	915,600
2019-11-27	182.44	182.88	181.64	182.35	155.60	1,930,400
2019-11-26	182.79	183.78	181.73	182.02	155.31	1,848,200
2019-11-25	183.20	183.72	182.47	182.66	155.86	847,200
2019-11-22	183.32	183.57	182.16	182.88	156.05	557,800
2019-11-21	184.05	184.88	182.80	182.95	156.11	808,800
2019-11-20	184.75	185.20	183.35	184.33	157.29	727,600
2019-11-19	186.93	186.93	184.66	184.95	157.81	742,700
2019-11-18	186.90	187.02	186.19	186.58	159.21	750,100
2019-11-15	186.34	187.92	185.82	187.08	159.63	1,052,100

← NewerPage 29 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.