General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	189.00	189.04	186.67	188.48	159.90	1,012,800
2019-08-20	186.73	187.86	186.09	187.17	158.79	941,700
2019-08-19	186.53	188.02	185.90	187.59	159.15	758,200
2019-08-16	183.69	186.39	183.35	184.35	156.40	1,450,900
2019-08-15	180.83	182.86	180.19	182.22	154.59	1,200,800
2019-08-14	181.96	182.31	179.70	180.83	153.41	1,555,500
2019-08-13	181.15	184.61	180.65	183.11	155.34	801,500
2019-08-12	183.19	183.40	180.62	181.35	153.85	573,200
2019-08-09	183.32	185.13	182.75	184.10	156.18	719,600
2019-08-08	182.66	185.10	182.07	184.17	156.24	778,600
2019-08-07	178.36	181.52	177.51	180.85	153.43	1,003,300
2019-08-06	178.35	180.73	176.77	180.67	153.27	886,400
2019-08-05	179.97	179.99	175.03	176.77	149.97	1,197,700
2019-08-02	183.34	183.58	181.14	181.97	154.38	941,700
2019-08-01	185.59	186.74	182.46	183.43	155.62	1,273,200
2019-07-31	189.03	189.66	184.80	185.94	157.75	1,187,400
2019-07-30	189.13	189.46	187.46	189.12	160.44	939,500
2019-07-29	189.72	190.16	188.75	189.83	161.05	924,100
2019-07-26	187.28	189.90	186.44	189.73	160.96	1,745,200
2019-07-25	187.39	189.00	185.50	187.61	159.16	1,106,300
2019-07-24	185.98	189.56	185.05	187.64	159.19	1,368,200
2019-07-23	185.91	186.00	183.63	185.97	157.77	1,150,600
2019-07-22	183.83	185.01	183.12	184.62	156.63	702,600
2019-07-19	184.11	184.87	183.65	183.85	155.97	939,900
2019-07-18	183.55	183.55	180.59	183.18	155.40	1,223,700
2019-07-17	185.73	186.05	183.43	183.55	155.72	2,259,800
2019-07-16	186.91	187.48	186.56	186.89	158.55	1,078,200
2019-07-15	185.84	186.84	185.45	186.40	158.14	1,215,300
2019-07-12	184.56	185.95	183.70	185.84	157.66	827,500
2019-07-11	182.53	183.63	182.37	183.60	155.76	707,900
2019-07-10	182.35	183.86	181.57	182.54	154.86	886,700
2019-07-09	180.14	180.98	179.12	180.83	153.41	1,378,800
2019-07-08	181.22	182.93	180.58	181.47	153.95	822,900
2019-07-05	181.80	182.48	180.27	182.28	154.64	481,800
2019-07-03	182.78	182.89	180.95	182.65	154.95	533,600
2019-07-02	183.25	183.62	182.08	183.57	154.87	928,200
2019-07-01	183.33	184.35	181.53	182.54	154.00	1,141,300
2019-06-28	178.12	182.08	178.12	181.82	153.39	2,450,800
2019-06-27	178.97	178.97	176.70	177.72	149.93	966,500
2019-06-26	177.25	179.75	176.87	178.90	150.93	1,334,100
2019-06-25	178.07	178.81	177.10	177.64	149.87	763,500
2019-06-24	176.71	178.29	176.33	177.82	150.02	976,300
2019-06-21	178.13	178.33	175.80	177.43	149.69	1,851,300
2019-06-20	175.84	178.41	174.39	177.96	150.14	1,266,000
2019-06-19	174.23	174.48	172.55	173.62	146.48	531,700
2019-06-18	172.58	174.87	172.37	173.59	146.45	857,800
2019-06-17	171.69	172.43	170.38	171.78	144.92	925,000
2019-06-14	172.25	172.25	170.13	171.25	144.48	724,400
2019-06-13	170.16	171.94	169.45	171.94	145.06	1,128,000
2019-06-12	169.92	170.43	168.68	170.04	143.45	585,500
2019-06-11	174.04	174.44	168.53	169.73	143.19	853,900
2019-06-10	175.80	176.44	173.17	173.39	146.28	1,054,100
2019-06-07	173.15	174.38	172.48	173.97	146.77	973,400
2019-06-06	171.93	172.60	169.68	171.98	145.09	862,000
2019-06-05	168.33	171.97	168.23	171.94	145.06	1,251,600
2019-06-04	164.27	167.91	164.27	167.78	141.55	1,034,400
2019-06-03	161.37	165.49	161.03	163.15	137.64	1,515,300
2019-05-31	160.44	161.58	160.21	160.82	135.68	1,306,300
2019-05-30	162.46	163.65	161.60	162.23	136.87	839,400
2019-05-29	163.55	163.95	161.86	162.31	136.93	1,204,100

← NewerPage 31 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.