General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	222.65	224.33	221.05	223.90	184.14	907,900
2018-03-16	223.46	223.88	221.28	222.74	183.18	1,980,400
2018-03-15	222.51	223.87	221.26	222.60	183.07	871,700
2018-03-14	224.59	224.62	220.59	221.69	182.32	1,002,600
2018-03-13	225.92	226.87	222.83	223.35	183.69	1,165,600
2018-03-12	229.50	229.95	223.93	224.64	184.75	1,218,900
2018-03-09	227.94	230.00	226.74	229.95	189.11	1,309,000
2018-03-08	227.00	227.05	224.48	226.65	186.40	1,054,700
2018-03-07	222.55	226.48	221.38	226.28	186.10	1,238,300
2018-03-06	225.08	225.44	223.16	224.81	184.89	1,337,300
2018-03-05	220.64	224.76	219.30	224.64	184.75	1,965,600
2018-03-02	217.73	224.02	217.65	223.34	183.68	2,058,700
2018-03-01	222.98	225.60	218.00	219.15	180.23	2,009,600
2018-02-28	224.60	226.39	222.45	222.45	182.95	1,028,000
2018-02-27	226.49	227.78	223.87	223.89	184.13	1,083,400
2018-02-26	222.97	227.28	222.01	226.78	186.51	1,445,900
2018-02-23	221.45	222.16	219.87	221.00	181.75	1,034,300
2018-02-22	221.68	222.58	219.76	220.14	181.05	897,600
2018-02-21	221.44	224.89	220.73	220.75	181.55	1,151,100
2018-02-20	223.00	224.08	221.18	221.83	182.44	1,211,100
2018-02-16	225.60	226.00	222.50	224.19	184.38	1,939,200
2018-02-15	224.38	225.40	220.72	225.40	185.37	2,624,500
2018-02-14	211.10	218.40	210.60	218.25	179.49	2,475,600
2018-02-13	207.91	212.69	207.50	211.81	174.20	2,556,500
2018-02-12	214.17	215.09	207.87	209.53	172.32	2,698,800
2018-02-09	208.12	214.33	206.96	212.10	174.43	2,682,400
2018-02-08	216.13	217.23	205.97	206.05	169.46	1,969,900
2018-02-07	212.41	218.62	212.01	214.95	176.78	1,962,100
2018-02-06	206.32	213.09	203.90	212.46	174.73	2,901,400
2018-02-05	220.44	222.35	208.91	211.22	173.71	2,376,000
2018-02-02	220.84	225.44	220.84	221.72	182.35	1,377,900
2018-02-01	222.39	227.82	222.00	225.21	185.22	1,779,800
2018-01-31	226.09	226.91	222.38	222.48	182.97	1,833,600
2018-01-30	224.91	225.87	222.30	224.28	184.45	1,590,200
2018-01-29	226.50	229.54	225.23	225.50	185.45	1,737,700
2018-01-26	224.95	226.55	221.67	226.24	186.06	1,977,700
2018-01-25	220.00	227.71	219.60	226.53	186.30	3,237,700
2018-01-24	202.99	220.16	201.40	219.27	180.33	4,176,200
2018-01-23	208.30	208.79	206.83	207.48	170.63	2,277,400
2018-01-22	209.08	209.23	207.04	208.20	171.23	1,895,000
2018-01-19	209.41	209.41	207.53	209.10	171.97	1,413,900
2018-01-18	208.36	209.44	207.19	207.80	170.90	1,241,700
2018-01-17	207.76	209.05	206.79	208.52	170.80	1,421,000
2018-01-16	211.01	211.62	206.00	206.33	169.01	1,753,800
2018-01-12	206.53	211.75	205.59	210.59	172.49	1,892,700
2018-01-11	204.79	206.17	204.70	205.51	168.33	1,245,600
2018-01-10	205.00	206.05	204.25	204.75	167.71	956,900
2018-01-09	205.49	206.98	205.00	205.88	168.64	1,290,200
2018-01-08	204.85	205.58	204.32	204.70	167.67	1,044,900
2018-01-05	205.98	206.25	203.63	204.70	167.67	1,722,600
2018-01-04	202.37	205.53	201.83	205.21	168.09	1,473,200
2018-01-03	200.21	202.15	199.50	201.74	165.25	1,692,700
2018-01-02	203.54	204.00	199.97	200.49	164.22	1,588,000
2017-12-29	204.00	204.64	203.21	203.45	166.65	768,800
2017-12-28	203.45	204.04	202.78	203.86	166.98	692,800
2017-12-27	202.01	203.36	201.18	202.72	166.05	601,000
2017-12-26	202.85	203.73	201.69	201.97	165.43	574,800
2017-12-22	203.00	203.45	202.16	202.64	165.98	787,500
2017-12-21	201.45	203.16	200.69	202.48	165.85	1,502,000
2017-12-20	200.08	201.77	199.95	201.30	164.89	1,049,100

← NewerPage 37 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.