General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	198.60	200.54	198.13	199.83	163.68	1,300,000
2017-12-18	199.16	199.32	196.75	198.45	162.55	1,559,000
2017-12-15	196.33	199.89	196.33	198.84	162.87	1,982,000
2017-12-14	198.07	198.43	195.69	196.22	160.72	1,136,700
2017-12-13	196.67	198.14	196.39	196.63	161.06	1,417,900
2017-12-12	197.91	198.48	196.07	196.18	160.69	1,961,000
2017-12-11	201.20	201.33	199.31	199.64	163.53	804,200
2017-12-08	200.24	201.21	198.87	201.07	164.70	1,344,600
2017-12-07	200.28	201.16	199.28	200.17	163.96	1,236,100
2017-12-06	199.93	201.34	199.93	200.21	163.99	1,223,000
2017-12-05	202.42	202.52	199.83	199.91	163.75	960,200
2017-12-04	203.75	204.61	201.14	201.69	165.20	1,706,000
2017-12-01	207.11	207.18	199.79	202.64	165.98	1,311,500
2017-11-30	204.21	207.85	203.75	207.16	169.69	1,912,200
2017-11-29	204.61	204.96	203.65	204.17	167.24	724,300
2017-11-28	201.89	204.73	201.15	204.19	167.25	1,159,400
2017-11-27	200.00	201.35	199.76	201.07	164.70	1,026,700
2017-11-24	200.19	200.76	199.89	200.00	163.82	411,400
2017-11-22	199.82	200.65	199.22	200.04	163.85	921,800
2017-11-21	198.72	200.34	197.88	200.10	163.90	1,190,800
2017-11-20	198.01	199.40	197.71	198.74	162.79	1,283,900
2017-11-17	198.26	199.56	197.75	197.77	161.99	762,500
2017-11-16	199.49	200.17	198.67	199.22	163.18	1,103,800
2017-11-15	199.45	201.65	198.85	198.99	162.99	1,069,100
2017-11-14	199.25	201.05	199.01	200.22	164.00	813,600
2017-11-13	199.13	201.75	199.02	200.13	163.93	912,200
2017-11-10	198.85	201.87	198.08	199.77	163.63	929,800
2017-11-09	202.17	202.38	198.60	198.87	162.89	1,363,700
2017-11-08	203.89	203.96	202.50	202.62	165.97	841,200
2017-11-07	202.37	203.86	202.21	203.76	166.90	918,000
2017-11-06	204.00	204.02	202.34	202.37	165.76	739,900
2017-11-03	204.32	205.50	203.25	204.06	167.15	995,300
2017-11-02	201.73	204.18	201.31	203.82	166.95	1,079,300
2017-11-01	203.57	204.21	200.54	201.62	165.15	1,735,300
2017-10-31	206.36	206.36	202.93	202.98	166.26	995,800
2017-10-30	204.82	206.93	204.82	206.17	168.87	1,259,700
2017-10-27	204.50	205.68	204.10	204.99	167.91	1,255,100
2017-10-26	208.18	208.50	202.03	203.91	167.02	1,474,200
2017-10-25	208.20	211.25	206.01	207.25	169.76	2,000,800
2017-10-24	212.51	214.81	211.86	212.08	173.72	1,350,900
2017-10-23	213.86	214.17	212.47	212.51	174.07	837,300
2017-10-20	212.59	214.02	211.73	213.86	175.17	898,900
2017-10-19	210.30	211.95	209.71	211.64	173.35	674,500
2017-10-18	211.30	212.00	209.86	210.39	172.33	945,600
2017-10-17	212.75	213.33	210.95	211.54	173.27	770,000
2017-10-16	213.50	214.55	212.56	213.44	174.83	748,000
2017-10-13	214.50	214.81	213.28	213.34	174.75	782,700
2017-10-12	212.48	213.98	212.48	213.72	175.06	727,200
2017-10-11	212.94	213.10	212.23	212.83	174.33	704,900
2017-10-10	214.00	214.08	212.01	212.55	174.10	642,500
2017-10-09	213.02	213.59	212.24	213.53	174.90	671,600
2017-10-06	212.86	213.29	211.73	212.60	174.14	941,900
2017-10-05	210.76	214.11	210.62	213.45	174.84	1,215,200
2017-10-04	210.05	211.64	209.92	211.30	172.39	843,000
2017-10-03	208.72	210.94	208.42	210.53	171.76	907,100
2017-10-02	205.58	208.76	205.58	208.72	170.28	721,900
2017-09-29	204.83	205.71	204.02	205.58	167.72	732,200
2017-09-28	205.87	206.06	204.41	205.03	167.27	638,900
2017-09-27	205.77	207.60	205.35	206.80	168.72	903,700
2017-09-26	205.05	206.21	204.73	205.33	167.52	705,300

← NewerPage 38 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.