General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	170.40	170.40	166.46	166.75	139.83	1,706,500
2019-03-01	171.00	171.03	168.57	169.28	141.95	1,109,100
2019-02-28	169.20	170.98	168.89	170.22	142.74	1,739,600
2019-02-27	169.40	169.99	168.23	169.34	142.00	1,514,800
2019-02-26	172.81	173.04	169.90	170.00	142.56	1,424,100
2019-02-25	174.04	174.36	172.98	173.14	145.19	951,900
2019-02-22	172.17	172.72	171.63	172.54	144.69	1,388,400
2019-02-21	174.18	174.31	170.89	171.63	143.92	979,800
2019-02-20	174.88	175.31	173.45	174.45	146.29	1,038,500
2019-02-19	175.00	175.47	173.72	174.78	146.57	902,400
2019-02-15	172.54	175.40	171.69	175.24	146.95	1,222,900
2019-02-14	173.02	173.08	171.49	172.10	144.32	843,000
2019-02-13	173.44	174.38	173.01	173.48	145.48	1,053,600
2019-02-12	171.63	173.19	171.38	172.76	144.87	1,303,400
2019-02-11	172.47	172.90	170.68	170.93	143.34	1,159,700
2019-02-08	172.86	173.27	171.30	172.12	144.34	2,255,600
2019-02-07	172.12	173.64	170.45	173.59	145.57	1,538,300
2019-02-06	171.98	174.53	171.98	172.76	144.87	1,180,300
2019-02-05	174.61	174.95	171.99	172.22	144.42	1,583,300
2019-02-04	169.38	174.61	169.22	174.61	146.42	1,664,700
2019-02-01	171.38	172.00	168.25	169.03	141.74	1,716,700
2019-01-31	169.18	173.30	169.08	171.17	143.54	2,162,600
2019-01-30	169.84	171.35	165.02	170.91	143.32	4,073,400
2019-01-29	172.73	176.16	172.73	176.00	147.59	1,573,700
2019-01-28	169.68	172.26	169.22	172.19	144.39	1,285,000
2019-01-25	172.65	172.90	170.80	171.22	143.58	1,192,100
2019-01-24	169.19	172.50	169.19	170.82	143.24	1,329,700
2019-01-23	168.48	169.91	166.14	168.81	141.56	1,199,800
2019-01-22	167.65	168.79	165.56	167.22	140.23	1,298,100
2019-01-18	167.00	170.13	166.24	168.58	141.37	1,665,800
2019-01-17	162.00	166.83	161.75	165.72	138.97	976,400
2019-01-16	162.79	164.68	162.69	163.60	136.41	1,090,800
2019-01-15	164.85	165.39	162.39	163.14	136.03	1,906,800
2019-01-14	162.30	164.94	162.24	164.53	137.19	1,368,000
2019-01-11	161.28	163.85	160.90	163.81	136.59	1,239,200
2019-01-10	160.27	162.55	159.37	162.43	135.44	1,131,600
2019-01-09	159.26	161.51	159.16	160.90	134.16	1,483,800
2019-01-08	159.29	159.92	156.75	158.66	132.29	1,350,300
2019-01-07	157.63	159.67	155.93	158.65	132.28	1,047,400
2019-01-04	155.35	157.83	154.12	157.77	131.55	1,840,000
2019-01-03	156.00	156.73	152.44	153.37	127.88	1,436,000
2019-01-02	155.32	157.46	153.82	157.26	131.12	1,276,200
2018-12-31	156.41	157.21	155.39	157.21	131.08	1,223,200
2018-12-28	155.99	157.36	154.27	155.32	129.51	1,455,700
2018-12-27	150.35	155.17	148.63	155.12	129.34	1,720,300
2018-12-26	147.95	152.26	143.87	152.17	126.88	2,180,500
2018-12-24	148.76	149.68	145.34	148.21	123.58	1,572,200
2018-12-21	151.65	154.99	149.77	150.49	125.48	4,348,300
2018-12-20	158.02	159.12	153.01	154.61	128.91	2,494,800
2018-12-19	161.80	163.78	157.16	158.99	132.57	2,088,700
2018-12-18	164.71	166.50	161.82	162.81	135.75	1,688,900
2018-12-17	168.59	168.84	162.47	163.45	136.29	2,420,600
2018-12-14	169.29	171.41	168.54	168.97	140.89	1,898,200
2018-12-13	172.16	173.19	170.50	171.01	142.59	2,760,700
2018-12-12	174.54	175.36	171.00	171.22	142.76	3,235,200
2018-12-11	174.56	177.68	170.88	172.27	143.64	2,391,700
2018-12-10	169.19	173.60	168.55	172.20	143.58	2,253,700
2018-12-07	170.54	173.53	166.71	167.38	139.56	1,779,200
2018-12-06	170.89	171.92	165.30	171.02	142.60	2,481,700
2018-12-04	180.41	180.85	172.97	173.18	144.40	1,760,600

← NewerPage 33 of 79 · 4,731 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.