General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	194.77	195.42	193.75	194.71	161.62	998,100
2018-09-06	194.40	195.94	194.20	195.24	162.06	741,400
2018-09-05	191.85	194.35	191.64	193.98	161.01	1,162,600
2018-09-04	192.48	193.38	191.40	192.61	159.87	741,100
2018-08-31	191.59	193.60	191.35	193.40	160.53	1,032,500
2018-08-30	194.41	196.15	192.05	192.51	159.79	1,016,200
2018-08-29	195.43	195.95	193.71	194.71	161.62	976,800
2018-08-28	196.20	196.40	194.93	195.62	162.37	1,015,100
2018-08-27	193.00	195.77	193.00	195.29	162.10	885,300
2018-08-24	192.00	192.65	191.37	192.59	159.86	619,100
2018-08-23	192.38	192.99	191.40	191.59	159.03	855,500
2018-08-22	194.39	194.91	192.27	192.48	159.77	806,700
2018-08-21	194.65	195.62	193.83	194.96	161.82	1,013,400
2018-08-20	194.25	195.57	193.86	194.92	161.79	936,000
2018-08-17	192.80	194.03	192.23	193.68	160.76	808,100
2018-08-16	192.63	194.06	191.98	192.44	159.73	999,900
2018-08-15	192.83	193.47	190.77	192.31	159.62	1,121,000
2018-08-14	192.00	194.17	191.75	193.63	160.72	779,100
2018-08-13	191.93	192.78	190.48	191.84	159.23	813,100
2018-08-10	192.38	192.77	190.66	191.81	159.21	954,300
2018-08-09	194.98	195.30	192.40	192.57	159.84	861,600
2018-08-08	196.27	196.44	194.02	195.13	161.96	1,051,200
2018-08-07	193.68	196.41	193.68	196.28	162.92	1,208,400
2018-08-06	193.68	193.77	192.12	193.52	160.63	2,042,800
2018-08-03	194.04	194.54	191.85	194.09	161.10	2,613,300
2018-08-02	194.18	196.83	193.27	194.94	161.81	2,201,000
2018-08-01	199.39	199.89	195.56	196.01	162.70	1,465,100
2018-07-31	198.55	200.35	197.60	199.76	165.81	2,239,300
2018-07-30	198.65	200.21	195.98	196.26	162.90	1,064,400
2018-07-27	201.35	202.05	197.98	198.65	164.89	1,201,000
2018-07-26	202.02	203.68	199.34	200.48	166.41	2,346,800
2018-07-25	198.80	204.06	195.41	203.45	168.87	2,554,400
2018-07-24	195.00	198.80	193.69	196.75	163.31	2,108,500
2018-07-23	195.28	195.57	192.78	193.23	160.39	1,213,500
2018-07-20	193.89	196.13	193.69	195.28	162.09	964,400
2018-07-19	194.94	195.72	193.44	194.35	161.32	1,086,900
2018-07-18	192.25	195.92	191.22	195.43	162.21	1,522,700
2018-07-17	191.53	192.55	190.46	192.32	159.63	1,210,800
2018-07-16	193.14	193.75	190.70	191.50	158.95	1,163,900
2018-07-13	193.24	195.07	192.47	192.74	159.98	1,832,300
2018-07-12	193.01	194.06	191.92	193.64	160.73	1,333,700
2018-07-11	192.04	192.08	190.83	191.51	158.96	1,005,200
2018-07-10	192.23	194.31	191.77	192.80	160.03	1,353,700
2018-07-09	189.21	192.30	188.70	191.54	158.99	1,249,600
2018-07-06	188.57	190.18	187.31	188.84	156.74	1,483,900
2018-07-05	189.41	189.86	187.66	188.70	156.63	1,498,700
2018-07-03	188.45	193.35	188.00	189.69	156.68	1,764,900
2018-07-02	185.19	187.54	184.65	187.37	154.76	1,036,600
2018-06-29	188.01	188.63	186.28	186.41	153.97	1,581,000
2018-06-28	186.12	188.25	184.21	187.44	154.82	1,070,600
2018-06-27	189.16	190.72	185.85	185.89	153.54	1,762,200
2018-06-26	189.27	189.96	187.86	188.80	155.94	1,435,100
2018-06-25	188.26	190.12	187.05	189.10	156.19	1,288,900
2018-06-22	190.10	190.14	187.46	189.38	156.42	1,542,800
2018-06-21	190.44	191.66	187.31	188.43	155.64	2,401,200
2018-06-20	191.08	191.95	190.18	191.40	158.09	1,049,600
2018-06-19	194.00	194.76	190.53	190.69	157.50	1,530,900
2018-06-18	194.73	196.50	194.61	195.97	161.86	1,419,000
2018-06-15	194.53	195.90	193.33	195.80	161.72	2,854,300
2018-06-14	200.90	201.00	195.51	195.82	161.74	2,384,500

← NewerPage 35 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.