General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	187.06	187.47	180.79	181.57	151.39	1,399,300
2018-11-30	182.35	185.04	182.35	184.89	154.16	1,647,100
2018-11-29	181.66	183.24	180.84	182.17	151.89	1,823,100
2018-11-28	179.34	183.71	179.04	182.03	151.78	1,589,800
2018-11-27	178.55	179.47	176.50	178.64	148.95	1,524,800
2018-11-26	179.52	180.59	177.45	179.69	149.83	1,370,100
2018-11-23	175.98	179.46	175.29	178.26	148.63	447,200
2018-11-21	177.00	178.63	176.26	176.75	147.38	1,113,000
2018-11-20	176.54	177.49	175.16	175.92	146.68	1,546,800
2018-11-19	183.16	183.16	178.49	179.38	149.57	986,700
2018-11-16	181.34	184.91	180.88	183.06	152.64	1,584,900
2018-11-15	178.00	182.54	177.50	182.34	152.04	1,206,700
2018-11-14	181.44	182.47	178.94	179.84	149.95	1,790,400
2018-11-13	181.76	183.93	179.45	180.08	150.15	1,298,400
2018-11-12	184.96	185.52	180.59	181.01	150.93	1,146,800
2018-11-09	183.36	185.15	183.00	184.50	153.84	1,245,200
2018-11-08	185.02	185.81	184.03	184.56	153.89	1,317,000
2018-11-07	184.82	185.33	182.14	185.03	154.28	1,879,200
2018-11-06	177.68	182.84	177.68	182.20	151.92	1,637,100
2018-11-05	177.54	179.89	176.88	177.97	148.39	2,455,800
2018-11-02	178.97	181.82	176.44	176.98	147.57	3,515,900
2018-11-01	173.27	179.33	173.19	178.40	148.75	1,848,500
2018-10-31	173.51	175.62	172.24	172.58	143.90	2,215,000
2018-10-30	167.38	172.62	166.44	171.89	143.32	2,405,800
2018-10-29	170.72	172.52	164.76	167.04	139.28	2,586,700
2018-10-26	168.71	171.88	167.27	169.86	141.63	2,877,200
2018-10-25	172.98	173.77	169.32	170.60	142.25	3,254,600
2018-10-24	184.84	186.00	172.86	173.24	144.45	4,887,600
2018-10-23	187.62	190.08	186.75	187.75	156.55	1,914,400
2018-10-22	190.91	191.76	189.00	190.14	158.54	1,138,200
2018-10-19	191.44	192.33	190.23	190.26	158.64	942,800
2018-10-18	192.29	193.68	190.00	191.22	159.44	1,072,900
2018-10-17	195.43	196.04	193.41	193.84	161.62	1,014,900
2018-10-16	193.29	195.19	191.77	194.71	162.35	1,081,900
2018-10-15	192.06	194.40	191.92	192.63	160.62	1,044,500
2018-10-12	195.64	195.65	189.42	191.85	159.97	1,310,400
2018-10-11	197.77	198.16	192.66	192.94	160.87	2,066,000
2018-10-10	204.16	204.16	197.72	197.82	164.94	1,648,200
2018-10-09	206.54	207.00	204.01	204.16	170.23	931,900
2018-10-08	206.03	207.47	205.33	207.16	172.73	1,528,900
2018-10-05	206.09	207.72	205.51	206.32	172.03	1,923,300
2018-10-04	204.30	206.18	203.81	205.91	171.69	970,400
2018-10-03	205.71	206.63	204.67	205.72	170.76	1,096,000
2018-10-02	205.77	205.94	204.06	204.98	170.14	797,900
2018-10-01	206.00	206.19	204.56	205.50	170.57	829,800
2018-09-28	201.98	204.99	201.11	204.72	169.93	1,569,700
2018-09-27	202.27	202.53	201.09	202.08	167.73	947,300
2018-09-26	203.50	203.97	201.49	201.86	167.55	1,223,300
2018-09-25	202.68	203.87	201.73	203.48	168.90	877,300
2018-09-24	204.30	204.61	202.28	202.83	168.36	1,133,600
2018-09-21	204.09	206.15	203.76	204.66	169.88	2,464,200
2018-09-20	204.50	205.17	200.45	202.86	168.38	1,347,700
2018-09-19	204.79	206.38	203.43	204.01	169.34	1,363,900
2018-09-18	202.80	204.95	202.43	204.61	169.83	1,050,900
2018-09-17	200.63	202.88	200.34	202.43	168.02	1,072,400
2018-09-14	198.63	200.63	198.34	200.51	166.43	998,200
2018-09-13	197.13	198.81	196.92	198.57	164.82	949,300
2018-09-12	195.57	197.01	195.50	196.20	162.85	886,600
2018-09-11	194.73	196.60	194.70	196.06	162.74	960,700
2018-09-10	195.19	196.90	195.04	195.69	162.43	1,083,300

← NewerPage 34 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.