General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	198.24	201.27	198.08	199.82	165.04	2,037,000
2018-06-12	201.32	202.53	197.53	198.50	163.95	2,190,400
2018-06-11	202.68	204.11	201.62	201.70	166.60	1,077,400
2018-06-08	202.67	202.99	199.05	202.58	167.32	1,320,900
2018-06-07	201.98	203.34	201.50	202.85	167.55	853,300
2018-06-06	201.83	202.05	200.07	201.51	166.44	1,601,300
2018-06-05	202.17	202.91	199.82	201.10	166.10	1,659,400
2018-06-04	203.91	204.66	202.11	202.60	167.34	1,125,600
2018-06-01	203.70	204.67	202.65	203.47	168.06	955,000
2018-05-31	204.05	204.47	201.59	201.71	166.61	1,867,900
2018-05-30	202.24	204.57	201.12	204.04	168.53	1,241,300
2018-05-29	206.34	206.79	200.09	201.81	166.69	1,661,700
2018-05-25	208.25	208.69	207.02	208.12	171.90	1,179,900
2018-05-24	205.63	208.88	205.19	208.73	172.40	1,408,800
2018-05-23	202.81	205.77	202.38	205.56	169.79	1,111,500
2018-05-22	205.63	205.77	204.09	204.37	168.80	1,299,200
2018-05-21	204.14	206.07	203.29	205.77	169.96	1,088,100
2018-05-18	201.38	203.64	201.38	202.52	167.27	2,016,900
2018-05-17	200.43	202.10	200.30	201.76	166.65	1,207,700
2018-05-16	202.00	202.70	200.23	200.50	165.61	1,009,900
2018-05-15	202.16	202.83	200.08	201.65	166.56	1,012,200
2018-05-14	203.68	204.44	201.11	203.07	167.73	1,522,400
2018-05-11	201.36	204.47	201.36	203.92	168.43	1,296,600
2018-05-10	201.71	203.00	200.90	201.67	166.57	1,092,400
2018-05-09	200.30	202.11	199.59	201.05	166.06	1,755,100
2018-05-08	196.97	199.93	196.01	199.62	164.88	2,150,200
2018-05-07	195.97	198.57	195.00	196.45	162.26	1,281,400
2018-05-04	193.96	195.75	193.19	195.07	161.12	1,499,400
2018-05-03	194.85	196.71	191.00	195.00	161.06	2,053,800
2018-05-02	197.30	200.50	195.51	195.68	161.63	1,906,400
2018-05-01	201.15	201.15	194.47	197.30	162.96	2,926,500
2018-04-30	203.79	205.25	201.24	201.31	166.28	2,569,900
2018-04-27	211.74	212.00	203.28	203.71	168.26	2,217,900
2018-04-26	214.92	215.52	210.46	211.75	174.90	2,415,300
2018-04-25	215.91	217.99	207.20	214.53	177.19	4,583,900
2018-04-24	227.75	229.74	218.08	222.02	183.38	2,912,500
2018-04-23	222.92	226.12	222.92	225.96	186.64	1,822,500
2018-04-20	225.88	225.88	222.48	223.11	184.28	1,280,100
2018-04-19	225.55	225.72	222.98	224.98	185.83	1,027,300
2018-04-18	224.62	227.70	223.51	225.49	186.25	1,470,700
2018-04-17	219.28	222.81	219.24	221.41	182.88	1,143,100
2018-04-16	219.73	220.49	218.34	218.40	180.39	1,381,400
2018-04-13	219.42	219.82	217.18	218.41	180.40	942,600
2018-04-12	216.37	219.24	216.16	218.22	180.24	1,248,200
2018-04-11	214.00	217.48	214.00	216.32	177.90	1,173,600
2018-04-10	217.89	218.31	213.91	214.45	176.37	1,684,700
2018-04-09	217.01	218.25	214.54	214.96	176.79	1,256,700
2018-04-06	219.48	220.66	213.77	215.74	177.43	1,496,100
2018-04-05	220.44	221.71	218.35	221.22	181.93	2,209,200
2018-04-04	215.15	218.70	214.27	218.54	179.73	2,753,300
2018-04-03	219.95	221.45	217.21	220.32	181.19	1,387,700
2018-04-02	220.51	222.03	215.55	218.88	180.01	1,345,400
2018-03-29	219.59	223.46	218.02	220.90	181.67	1,945,500
2018-03-28	221.72	221.88	216.70	217.28	178.69	1,722,400
2018-03-27	225.00	225.78	219.79	221.07	181.81	1,135,100
2018-03-26	221.93	223.82	220.87	223.47	183.79	1,319,000
2018-03-23	218.50	224.47	218.50	218.81	179.95	1,437,900
2018-03-22	222.25	223.98	217.83	218.37	179.59	1,172,100
2018-03-21	225.37	226.17	223.74	223.75	184.02	897,000
2018-03-20	224.41	226.90	224.10	225.38	185.36	798,100

← NewerPage 36 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.