General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	187.74	188.33	186.34	187.72	151.82	1,073,600
2017-04-03	187.48	188.20	186.26	187.74	151.84	1,259,500
2017-03-31	188.39	188.56	186.42	187.20	151.40	2,063,800
2017-03-30	188.44	189.30	188.20	188.78	152.68	926,000
2017-03-29	188.00	188.92	187.20	188.29	152.28	869,700
2017-03-28	185.00	189.45	184.88	188.44	152.41	1,231,000
2017-03-27	184.89	186.18	183.72	185.49	150.02	1,930,600
2017-03-24	189.54	189.90	186.35	187.52	151.66	1,498,600
2017-03-23	189.54	190.61	189.01	189.56	153.31	794,500
2017-03-22	188.88	190.13	187.95	189.60	153.34	835,900
2017-03-21	192.35	193.16	188.25	188.69	152.61	1,266,500
2017-03-20	193.20	193.65	191.77	191.98	155.27	930,500
2017-03-17	191.31	194.00	190.90	193.27	156.31	1,824,500
2017-03-16	191.97	192.18	189.92	190.65	154.19	1,082,600
2017-03-15	190.08	192.00	189.75	191.66	155.01	985,900
2017-03-14	190.83	191.00	189.33	189.75	153.47	1,055,100
2017-03-13	190.83	191.68	190.62	191.56	154.93	853,000
2017-03-10	191.85	191.85	189.62	190.84	154.35	835,600
2017-03-09	190.53	191.33	189.83	190.34	153.94	843,200
2017-03-08	191.32	191.39	190.08	190.38	153.98	925,800
2017-03-07	190.90	192.20	190.43	191.47	154.86	926,600
2017-03-06	189.28	191.31	189.01	190.94	154.43	1,126,100
2017-03-03	190.99	191.05	188.74	189.65	153.38	1,501,800
2017-03-02	192.20	192.65	190.67	191.05	154.52	1,064,900
2017-03-01	190.50	193.17	190.24	192.41	155.62	2,088,600
2017-02-28	190.19	191.31	189.30	189.81	153.51	1,874,400
2017-02-27	189.65	190.89	188.27	190.40	153.99	1,605,000
2017-02-24	187.90	189.71	187.01	189.63	153.37	1,147,500
2017-02-23	189.87	190.59	187.53	188.30	152.29	1,157,700
2017-02-22	189.58	189.98	188.74	189.89	153.58	765,700
2017-02-21	189.02	189.94	188.60	189.59	153.34	1,102,800
2017-02-17	188.60	189.10	187.40	189.06	152.91	1,163,300
2017-02-16	188.05	188.76	186.43	188.74	152.65	1,153,500
2017-02-15	186.76	188.30	186.24	187.99	152.04	998,600
2017-02-14	187.05	187.48	184.61	187.23	151.43	1,391,200
2017-02-13	184.65	187.50	184.65	186.60	150.92	1,272,300
2017-02-10	182.84	184.66	182.16	184.40	149.14	1,414,100
2017-02-09	183.68	183.84	182.42	182.59	147.67	1,310,500
2017-02-08	182.90	183.94	181.94	183.14	148.12	1,249,600
2017-02-07	183.91	185.00	183.10	183.21	148.18	1,532,600
2017-02-06	183.40	184.61	182.67	183.04	148.04	1,106,800
2017-02-03	180.03	183.25	180.02	183.12	148.10	1,544,700
2017-02-02	180.75	181.31	179.11	180.36	145.87	1,129,600
2017-02-01	181.31	182.44	180.15	181.03	146.41	1,244,300
2017-01-31	181.14	181.47	178.90	181.08	146.45	2,235,800
2017-01-30	185.23	186.31	180.68	182.47	147.58	2,802,800
2017-01-27	176.31	187.37	175.70	185.14	149.74	4,340,200
2017-01-26	175.50	177.62	175.25	177.30	143.40	1,844,700
2017-01-25	176.42	177.20	172.43	175.32	141.80	2,656,100
2017-01-24	176.34	178.42	175.85	177.25	143.36	1,213,800
2017-01-23	178.52	179.19	176.10	177.23	143.34	1,265,500
2017-01-20	178.31	178.92	176.85	178.28	144.19	1,755,400
2017-01-19	177.00	178.36	175.90	177.81	143.81	1,523,600
2017-01-18	175.17	176.09	174.30	175.99	142.34	949,900
2017-01-17	177.00	177.99	174.97	175.97	141.71	1,202,200
2017-01-13	176.77	178.08	176.41	177.89	143.25	952,900
2017-01-12	177.23	177.23	173.60	176.52	142.15	1,275,700
2017-01-11	176.33	177.11	175.27	177.07	142.59	1,425,700
2017-01-10	176.77	177.90	175.75	176.36	142.02	1,094,600
2017-01-09	176.60	177.50	175.71	176.07	141.79	1,072,100

← NewerPage 41 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.