General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	200.99	201.07	196.13	196.96	160.01	1,423,000
2017-06-28	199.82	201.42	199.33	200.83	163.16	787,100
2017-06-27	200.11	200.36	198.83	198.84	161.54	713,800
2017-06-26	201.77	202.33	200.13	200.20	162.65	676,900
2017-06-23	201.23	202.42	200.81	201.32	163.56	1,203,300
2017-06-22	203.79	203.98	201.19	201.26	163.51	907,800
2017-06-21	204.40	204.88	203.50	203.89	165.64	669,700
2017-06-20	203.76	205.17	203.76	203.86	165.62	838,400
2017-06-19	203.41	204.74	203.00	204.52	166.15	1,066,100
2017-06-16	202.37	203.30	201.66	202.67	164.65	1,391,500
2017-06-15	199.77	202.27	199.24	202.03	164.13	827,500
2017-06-14	200.55	202.45	200.35	201.28	163.52	934,600
2017-06-13	198.40	200.93	198.12	200.55	162.93	1,263,500
2017-06-12	199.47	200.06	197.03	198.40	161.18	1,858,300
2017-06-09	199.64	200.74	198.44	199.47	162.05	1,056,500
2017-06-08	198.87	199.83	197.59	199.64	162.19	996,500
2017-06-07	198.85	199.02	197.73	198.87	161.56	938,600
2017-06-06	200.93	201.24	198.30	198.44	161.22	1,192,700
2017-06-05	203.37	203.48	201.34	201.47	163.68	902,000
2017-06-02	202.70	205.07	202.58	203.70	165.49	917,400
2017-06-01	203.16	203.47	201.88	202.52	164.53	1,293,500
2017-05-31	202.37	203.28	201.58	203.25	165.12	1,488,800
2017-05-30	202.19	202.65	200.95	202.01	164.12	921,100
2017-05-26	201.09	202.58	200.85	202.24	164.30	751,100
2017-05-25	200.51	201.90	200.19	201.09	163.37	1,122,100
2017-05-24	199.60	200.61	199.08	199.98	162.47	679,100
2017-05-23	198.22	199.37	197.04	199.32	161.93	1,018,900
2017-05-22	197.48	199.00	196.30	197.75	160.65	1,453,400
2017-05-19	193.21	196.50	192.96	195.87	159.13	1,070,000
2017-05-18	191.79	193.51	190.31	192.64	156.50	1,256,200
2017-05-17	195.29	195.29	191.61	192.01	155.99	1,379,000
2017-05-16	195.07	196.19	194.81	195.29	158.66	790,000
2017-05-15	195.48	196.03	194.88	195.18	158.57	906,000
2017-05-12	194.36	195.64	194.17	195.59	158.90	674,900
2017-05-11	194.26	195.43	193.17	194.98	158.40	905,600
2017-05-10	195.06	195.89	193.35	194.39	157.93	1,365,500
2017-05-09	196.49	197.00	196.07	196.59	159.71	749,300
2017-05-08	195.59	196.50	195.13	196.33	159.50	893,600
2017-05-05	194.75	195.99	194.27	195.97	159.21	703,200
2017-05-04	194.28	195.13	193.38	194.55	158.06	1,101,800
2017-05-03	193.87	194.50	192.89	194.18	157.75	773,500
2017-05-02	193.90	194.07	193.00	194.07	157.67	941,500
2017-05-01	194.24	195.00	193.15	193.15	156.92	1,004,500
2017-04-28	195.04	195.28	193.43	193.79	157.44	1,195,400
2017-04-27	195.48	196.62	193.95	195.03	158.45	976,500
2017-04-26	194.67	196.97	193.74	194.85	158.30	1,958,000
2017-04-25	190.87	193.48	190.69	193.24	156.99	1,819,800
2017-04-24	191.38	192.49	190.41	191.91	155.91	1,561,400
2017-04-21	188.84	189.90	188.20	188.94	153.50	1,153,300
2017-04-20	188.02	189.04	187.38	188.13	152.84	984,000
2017-04-19	187.84	188.24	187.03	187.75	152.53	1,239,800
2017-04-18	188.30	189.60	187.07	187.38	152.23	1,199,400
2017-04-17	187.18	188.97	186.87	188.89	153.46	843,900
2017-04-13	186.04	188.01	185.64	186.73	151.70	1,173,300
2017-04-12	188.43	188.70	186.13	186.34	151.39	1,121,000
2017-04-11	187.44	188.94	186.67	188.38	153.04	810,600
2017-04-10	188.09	188.85	187.26	187.66	152.46	911,100
2017-04-07	188.80	189.42	186.60	188.04	152.77	1,189,400
2017-04-06	185.87	187.13	185.85	186.30	151.35	745,700
2017-04-05	187.62	189.32	185.73	185.85	150.99	932,000

← NewerPage 40 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.