General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	184.59	185.81	184.52	185.19	158.02	736,600
2019-11-13	185.31	186.08	184.08	184.72	157.62	944,500
2019-11-12	184.05	185.65	183.53	185.28	158.10	852,700
2019-11-11	184.25	184.86	182.46	184.35	157.30	678,800
2019-11-08	182.67	185.96	182.67	185.08	157.93	1,433,700
2019-11-07	182.00	183.23	181.53	182.95	156.11	1,314,500
2019-11-06	179.92	181.69	179.92	181.57	154.93	1,321,300
2019-11-05	177.93	179.69	177.10	179.30	152.99	2,200,500
2019-11-04	181.18	181.46	176.97	178.07	151.94	2,442,100
2019-11-01	178.03	180.19	178.03	179.73	153.36	1,119,800
2019-10-31	177.78	178.24	175.53	176.80	150.86	1,364,400
2019-10-30	176.44	178.69	176.00	178.24	152.09	1,252,300
2019-10-29	175.07	178.23	174.92	176.03	150.20	1,831,800
2019-10-28	174.28	175.97	173.97	174.93	149.26	1,516,200
2019-10-25	175.24	176.74	173.34	173.54	148.08	1,893,500
2019-10-24	175.98	177.76	174.63	174.67	149.04	2,444,000
2019-10-23	177.69	177.72	172.40	173.56	148.10	1,988,400
2019-10-22	175.32	180.06	175.32	179.88	153.49	1,249,500
2019-10-21	175.30	176.92	174.65	175.45	149.71	941,600
2019-10-18	177.05	177.05	173.99	174.43	148.84	1,070,100
2019-10-17	178.11	178.56	176.58	176.76	150.83	785,200
2019-10-16	178.45	179.23	177.21	178.29	152.13	768,600
2019-10-15	179.18	179.63	178.34	178.45	152.27	818,000
2019-10-14	179.66	179.86	178.80	179.12	152.84	591,400
2019-10-11	178.80	181.15	178.37	179.63	153.28	853,400
2019-10-10	175.50	178.52	175.50	176.69	150.77	796,700
2019-10-09	178.00	178.87	176.20	177.05	150.20	962,700
2019-10-08	175.65	178.48	174.82	176.50	149.74	1,377,500
2019-10-07	176.23	178.20	175.88	176.70	149.91	928,100
2019-10-04	175.00	176.89	173.75	176.64	149.86	904,900
2019-10-03	174.31	175.00	172.01	174.88	148.36	870,600
2019-10-02	177.54	178.26	174.12	174.41	147.96	1,201,800
2019-10-01	183.84	184.54	177.63	178.71	151.61	1,582,900
2019-09-30	183.36	184.32	182.66	182.73	155.02	1,187,700
2019-09-27	186.81	186.89	182.54	183.02	155.27	1,140,800
2019-09-26	186.52	186.81	185.22	186.00	157.80	1,176,300
2019-09-25	185.45	186.41	184.56	186.00	157.80	1,755,900
2019-09-24	187.97	188.85	184.41	184.70	156.69	1,817,900
2019-09-23	186.25	188.56	185.06	186.79	158.47	1,318,100
2019-09-20	188.68	189.00	186.07	187.37	158.96	7,626,700
2019-09-19	189.14	190.19	187.01	188.13	159.60	1,299,000
2019-09-18	191.06	191.06	187.90	190.30	161.44	1,208,400
2019-09-17	192.58	192.58	189.56	191.31	162.30	1,212,800
2019-09-16	190.84	191.67	188.35	190.97	162.01	1,550,900
2019-09-13	190.15	190.23	189.01	189.96	161.16	1,064,600
2019-09-12	190.00	190.00	187.13	189.41	160.69	1,042,600
2019-09-11	187.86	188.62	186.35	188.60	160.00	836,500
2019-09-10	187.70	187.87	185.40	187.87	159.38	1,097,400
2019-09-09	192.84	193.00	187.53	188.07	159.55	1,612,300
2019-09-06	193.09	193.76	192.04	192.67	163.45	699,000
2019-09-05	192.45	193.64	191.68	192.27	163.12	818,600
2019-09-04	191.02	192.11	190.17	190.71	161.79	963,300
2019-09-03	190.04	190.82	187.17	189.28	160.58	826,000
2019-08-30	190.50	192.22	190.00	191.27	162.27	1,149,500
2019-08-29	186.85	189.84	186.45	189.47	160.74	1,300,400
2019-08-28	182.79	185.62	182.13	185.44	157.32	533,600
2019-08-27	185.32	185.64	182.58	183.36	155.56	623,700
2019-08-26	185.23	185.71	182.20	184.65	156.65	632,100
2019-08-23	186.76	189.27	182.47	183.55	155.72	1,618,100
2019-08-22	189.06	189.31	186.10	187.55	159.11	634,000

← NewerPage 30 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.