General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	176.00	177.77	175.74	177.46	142.91	998,600
2017-01-05	175.78	178.36	175.10	176.14	141.84	1,279,700
2017-01-04	176.14	176.26	174.21	175.54	141.36	1,238,500
2017-01-03	174.39	176.72	174.26	175.45	141.29	1,321,800
2016-12-30	173.75	174.27	171.65	172.66	139.04	1,192,200
2016-12-29	173.55	174.07	172.35	173.21	139.48	967,800
2016-12-28	174.70	175.31	172.94	173.05	139.35	1,182,500
2016-12-27	175.95	176.36	173.97	174.58	140.59	999,300
2016-12-23	173.89	175.46	173.83	175.25	141.13	685,100
2016-12-22	174.56	175.09	173.88	174.53	140.55	904,700
2016-12-21	175.60	175.92	174.02	174.10	140.20	944,400
2016-12-20	174.96	176.07	174.11	175.26	141.13	1,185,600
2016-12-19	175.00	175.75	173.61	174.63	140.63	1,358,800
2016-12-16	174.47	176.40	173.86	174.41	140.45	3,017,400
2016-12-15	173.34	175.86	173.34	174.12	140.22	1,193,700
2016-12-14	174.49	175.50	173.51	173.74	139.91	1,721,100
2016-12-13	174.61	176.28	173.53	174.31	140.37	1,462,800
2016-12-12	172.22	174.13	168.00	173.74	139.91	2,961,300
2016-12-09	173.43	175.64	173.28	175.39	141.24	1,495,400
2016-12-08	178.08	178.13	173.44	173.67	139.85	2,366,100
2016-12-07	178.10	178.47	176.67	178.43	143.69	1,941,800
2016-12-06	177.59	178.77	176.34	178.09	143.41	1,923,500
2016-12-05	179.80	180.09	178.25	178.52	143.76	1,744,600
2016-12-02	176.50	178.73	176.30	178.67	143.88	1,716,000
2016-12-01	175.81	177.39	175.59	176.40	142.05	1,691,600
2016-11-30	175.42	176.45	174.70	175.35	141.21	2,326,600
2016-11-29	172.97	175.70	172.97	175.13	141.03	1,640,300
2016-11-28	172.24	173.55	172.00	172.67	139.05	1,835,400
2016-11-25	170.78	172.23	170.46	172.08	138.57	627,000
2016-11-23	170.40	171.19	169.87	170.55	137.34	1,432,500
2016-11-22	169.70	170.38	168.42	170.18	137.04	1,446,400
2016-11-21	166.95	168.70	166.81	168.43	135.63	1,524,000
2016-11-18	165.51	167.36	164.97	166.62	134.18	1,596,900
2016-11-17	165.82	166.91	165.22	165.63	133.38	1,553,300
2016-11-16	167.72	167.89	165.29	165.84	133.55	1,611,700
2016-11-15	169.97	170.82	166.37	168.02	135.30	2,508,500
2016-11-14	169.86	171.19	168.56	170.19	137.05	2,589,700
2016-11-11	165.99	168.60	164.09	168.55	135.73	1,725,600
2016-11-10	162.47	166.82	162.47	166.51	134.09	3,251,800
2016-11-09	157.67	163.56	157.67	162.09	130.53	5,323,100
2016-11-08	152.26	154.33	152.06	153.78	123.84	1,216,900
2016-11-07	151.31	152.43	150.90	152.39	122.72	1,425,300
2016-11-04	150.03	151.10	149.67	149.81	120.64	1,059,600
2016-11-03	150.00	150.49	148.76	150.03	120.82	1,461,200
2016-11-02	149.69	151.12	149.56	149.67	120.53	1,309,400
2016-11-01	151.07	152.12	149.48	149.98	120.78	1,529,900
2016-10-31	152.03	152.21	150.72	150.74	121.39	1,568,000
2016-10-28	150.46	152.49	150.09	151.50	122.00	1,500,900
2016-10-27	151.58	151.68	149.10	150.13	120.90	1,594,000
2016-10-26	149.67	152.95	149.05	151.14	121.71	2,787,400
2016-10-25	151.21	153.05	151.21	152.59	122.88	1,448,700
2016-10-24	151.17	152.18	151.00	151.44	121.95	905,500
2016-10-21	149.58	150.32	149.13	150.18	120.94	1,245,700
2016-10-20	151.48	151.78	150.23	150.71	121.36	944,100
2016-10-19	152.10	152.70	151.41	151.42	121.94	706,700
2016-10-18	151.35	152.29	151.24	151.88	122.31	703,800
2016-10-17	151.28	151.61	150.35	150.48	121.18	971,600
2016-10-14	152.79	152.79	151.31	151.34	121.87	862,600
2016-10-13	149.49	151.46	149.49	151.01	121.61	950,600
2016-10-12	149.61	150.56	149.55	150.00	120.79	1,151,700

← NewerPage 42 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.