General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	164.28	165.44	163.07	163.66	138.07	2,609,600
2019-05-24	163.91	164.82	161.46	164.03	138.38	1,508,100
2019-05-23	167.77	168.25	162.69	163.58	138.00	1,883,600
2019-05-22	170.59	171.21	168.43	169.28	142.81	939,200
2019-05-21	170.20	172.02	169.84	171.45	144.64	1,182,300
2019-05-20	168.11	170.45	167.39	169.29	142.82	1,359,100
2019-05-17	167.86	168.41	166.10	166.37	140.36	998,100
2019-05-16	168.33	170.43	168.10	169.85	143.29	634,200
2019-05-15	167.02	169.23	165.65	167.72	141.50	787,500
2019-05-14	168.04	170.41	167.82	168.49	142.15	847,900
2019-05-13	170.54	171.02	166.79	167.99	141.73	1,762,500
2019-05-10	170.74	173.54	169.49	173.08	146.02	1,254,300
2019-05-09	167.58	173.16	167.17	172.05	145.15	2,037,700
2019-05-08	170.38	170.74	167.89	168.29	141.98	2,021,500
2019-05-07	173.40	173.98	169.94	170.48	143.83	1,614,700
2019-05-06	173.60	175.71	172.61	175.36	147.94	992,100
2019-05-03	175.24	176.79	175.08	176.69	149.07	1,354,400
2019-05-02	175.81	176.35	172.80	174.57	147.28	2,036,500
2019-05-01	179.12	179.93	176.35	176.39	148.81	1,224,100
2019-04-30	179.55	179.98	176.72	178.72	150.78	1,213,200
2019-04-29	178.00	179.64	177.60	179.21	151.19	844,900
2019-04-26	177.14	178.15	176.15	178.07	150.23	852,300
2019-04-25	179.74	180.22	175.92	176.88	149.23	1,799,100
2019-04-24	193.11	193.11	180.24	180.73	152.47	3,087,200
2019-04-23	179.66	183.13	178.80	182.37	153.86	1,948,100
2019-04-22	175.87	177.86	175.27	177.03	149.35	1,466,900
2019-04-18	174.90	177.00	174.51	176.85	149.20	1,348,300
2019-04-17	175.00	176.48	174.27	174.53	147.24	988,400
2019-04-16	172.70	174.73	172.70	173.74	146.58	931,700
2019-04-15	174.37	174.75	171.50	172.00	145.11	1,601,500
2019-04-12	172.67	175.49	172.05	174.93	147.58	1,454,000
2019-04-11	168.79	171.65	168.39	171.43	144.63	1,212,300
2019-04-10	169.22	169.83	167.61	169.37	142.03	926,700
2019-04-09	171.17	171.57	169.06	169.17	141.86	1,037,100
2019-04-08	170.52	172.53	170.10	172.30	144.49	1,159,800
2019-04-05	169.26	171.13	168.59	171.12	143.50	1,240,400
2019-04-04	168.00	170.37	167.82	169.17	141.86	1,062,100
2019-04-03	170.60	170.60	166.75	167.75	140.67	1,484,900
2019-04-02	171.92	172.20	169.52	169.94	142.51	1,367,800
2019-04-01	170.25	172.77	170.04	172.31	144.49	1,055,100
2019-03-29	168.87	169.43	168.50	169.28	141.95	1,333,700
2019-03-28	167.19	168.20	166.06	167.76	140.68	859,100
2019-03-27	167.29	168.58	165.65	166.56	139.67	712,100
2019-03-26	167.92	168.50	165.92	166.90	139.96	905,900
2019-03-25	166.28	167.21	165.43	166.62	139.72	854,000
2019-03-22	169.40	169.54	165.71	165.85	139.08	816,500
2019-03-21	168.35	170.36	168.18	169.83	142.41	702,400
2019-03-20	170.69	170.97	168.36	168.49	141.29	871,300
2019-03-19	172.50	173.48	170.36	170.72	143.16	1,314,800
2019-03-18	169.77	171.99	169.67	171.67	143.96	1,718,800
2019-03-15	169.64	170.96	168.66	169.79	142.38	3,972,100
2019-03-14	171.37	171.71	169.53	169.59	142.21	1,261,300
2019-03-13	169.43	173.10	169.03	171.72	144.00	1,244,700
2019-03-12	169.56	170.53	168.50	168.77	141.53	1,452,500
2019-03-11	165.12	169.86	164.68	169.51	142.15	1,443,700
2019-03-08	165.18	166.32	164.12	166.14	139.32	1,324,100
2019-03-07	166.18	166.54	163.93	166.34	139.49	1,218,300
2019-03-06	167.88	168.83	166.39	166.47	139.60	1,080,700
2019-03-05	166.75	168.38	166.75	168.03	140.91	1,837,300
2019-03-04	170.40	170.40	166.46	166.75	139.83	1,706,500

← NewerPage 32 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.