General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	205.50	205.50	203.22	204.87	167.14	1,202,800
2017-09-22	206.09	206.51	204.63	205.41	167.58	1,040,800
2017-09-21	204.56	206.57	204.00	205.72	167.84	860,000
2017-09-20	202.78	205.29	202.70	204.27	166.65	1,308,300
2017-09-19	201.91	203.94	201.26	203.12	165.71	784,100
2017-09-18	199.00	202.35	198.86	202.18	164.95	1,313,000
2017-09-15	198.10	198.72	197.60	198.27	161.76	2,095,600
2017-09-14	196.63	197.81	196.45	197.63	161.24	920,000
2017-09-13	198.30	198.50	196.80	196.85	160.60	852,600
2017-09-12	199.89	200.31	198.57	199.00	162.35	749,300
2017-09-11	198.62	200.50	198.57	200.33	163.44	1,048,900
2017-09-08	196.52	198.40	196.00	197.87	161.43	614,000
2017-09-07	197.00	197.75	195.70	197.04	160.75	977,100
2017-09-06	199.55	199.58	196.65	196.74	160.51	997,800
2017-09-05	200.91	200.91	198.14	198.73	162.13	1,114,100
2017-09-01	201.77	201.87	199.98	200.00	163.17	734,700
2017-08-31	201.74	202.27	201.16	201.35	164.27	842,700
2017-08-30	200.95	201.26	200.07	201.22	164.16	893,600
2017-08-29	198.27	201.02	198.25	200.95	163.94	984,900
2017-08-28	199.91	199.91	197.70	197.87	161.43	808,600
2017-08-25	200.32	200.76	198.94	199.05	162.39	651,500
2017-08-24	200.22	200.27	198.75	199.47	162.74	723,500
2017-08-23	200.70	201.17	199.40	199.75	162.97	831,300
2017-08-22	199.45	201.58	198.99	201.23	164.17	877,500
2017-08-21	198.74	199.03	196.89	198.73	162.13	1,202,000
2017-08-18	198.38	199.80	196.77	198.73	162.13	1,581,700
2017-08-17	199.36	200.10	197.89	197.99	161.53	1,020,500
2017-08-16	200.00	201.33	199.63	200.61	163.67	876,400
2017-08-15	200.56	200.56	198.89	199.49	162.75	1,017,900
2017-08-14	199.17	200.50	198.49	200.30	163.41	1,192,200
2017-08-11	198.52	199.86	197.80	197.89	161.45	1,105,900
2017-08-10	200.67	200.99	198.04	198.28	161.77	1,122,800
2017-08-09	199.29	201.92	198.25	201.00	163.99	1,353,900
2017-08-08	199.24	200.93	198.22	198.80	162.19	1,352,600
2017-08-07	200.34	201.55	199.43	201.14	164.10	1,482,100
2017-08-04	199.52	200.07	198.47	200.07	163.23	1,247,100
2017-08-03	198.30	199.40	197.33	199.33	162.62	1,070,700
2017-08-02	196.53	198.18	196.08	198.04	161.57	980,900
2017-08-01	196.96	196.98	193.90	196.53	160.34	1,403,100
2017-07-31	198.58	198.59	196.08	196.33	160.18	1,470,400
2017-07-28	194.05	198.07	194.04	197.94	161.49	1,785,800
2017-07-27	195.73	195.93	192.84	193.84	158.14	2,265,700
2017-07-26	199.10	199.37	193.57	194.66	158.81	4,079,700
2017-07-25	205.66	205.90	202.91	203.56	166.07	1,209,100
2017-07-24	204.55	205.51	204.13	204.93	167.19	1,073,400
2017-07-21	202.11	204.55	201.83	204.55	166.88	992,900
2017-07-20	202.51	203.19	202.00	202.40	165.13	1,064,400
2017-07-19	202.00	202.46	201.25	202.34	165.08	739,800
2017-07-18	200.25	201.67	199.28	201.42	164.33	1,128,900
2017-07-17	201.08	201.42	199.50	200.14	163.28	1,150,800
2017-07-14	200.28	201.68	200.06	201.15	164.11	1,032,700
2017-07-13	201.19	201.47	199.97	200.15	163.29	778,900
2017-07-12	201.32	202.47	199.87	201.11	164.07	1,404,100
2017-07-11	200.80	201.01	198.75	199.91	163.10	1,139,400
2017-07-10	201.22	202.24	200.21	201.07	164.04	1,028,600
2017-07-07	199.50	202.18	199.12	201.26	164.20	1,300,600
2017-07-06	200.70	201.07	198.79	199.02	162.37	799,700
2017-07-05	199.03	201.21	198.95	200.74	163.77	1,152,300
2017-07-03	199.42	200.55	198.14	199.66	162.21	750,600
2017-06-30	197.75	199.21	196.26	198.10	160.94	944,700

← NewerPage 39 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.