General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	152.06	152.36	149.04	149.60	120.47	1,694,000
2016-10-10	153.53	154.26	152.58	152.89	123.12	1,247,700
2016-10-07	151.83	153.22	150.26	152.96	123.18	2,063,600
2016-10-06	153.80	154.43	153.13	154.14	124.13	1,685,100
2016-10-05	153.39	154.48	153.28	153.72	123.79	1,142,200
2016-10-04	155.46	155.61	152.87	153.55	123.04	1,413,000
2016-10-03	154.58	155.65	154.21	154.71	123.97	1,325,200
2016-09-30	156.36	156.95	154.69	155.16	124.33	1,856,900
2016-09-29	155.16	156.97	154.82	155.61	124.69	1,771,300
2016-09-28	155.77	156.21	155.10	156.01	125.01	1,082,500
2016-09-27	153.72	155.70	153.54	155.28	124.43	1,413,000
2016-09-26	153.47	154.88	153.07	153.87	123.30	1,252,600
2016-09-23	152.04	154.36	150.00	153.81	123.25	876,800
2016-09-22	153.88	154.88	153.47	154.86	124.09	1,160,500
2016-09-21	152.00	153.19	151.68	153.10	122.68	800,700
2016-09-20	152.41	152.89	151.47	151.86	121.69	726,700
2016-09-19	151.68	152.87	151.60	152.17	121.93	886,900
2016-09-16	151.55	151.66	149.57	150.75	120.80	1,869,300
2016-09-15	150.15	152.24	149.85	152.16	121.93	1,214,500
2016-09-14	150.57	151.97	149.48	149.83	120.06	1,427,700
2016-09-13	150.99	151.63	150.11	150.60	120.68	919,500
2016-09-12	149.14	152.23	149.14	151.81	121.65	1,006,200
2016-09-09	151.60	151.68	149.90	149.91	120.12	1,195,900
2016-09-08	152.87	152.87	151.35	152.40	122.12	1,002,500
2016-09-07	154.48	154.75	152.79	153.11	122.69	1,053,500
2016-09-06	153.74	154.98	153.59	154.63	123.91	993,000
2016-09-02	153.20	153.93	152.99	153.81	123.25	1,041,900
2016-09-01	152.63	153.15	151.58	152.84	122.47	597,600
2016-08-31	152.56	152.70	151.61	152.22	121.97	1,053,700
2016-08-30	152.69	153.00	151.89	152.56	122.25	665,000
2016-08-29	151.48	152.90	151.39	152.82	122.45	954,400
2016-08-26	152.93	153.19	150.96	151.58	121.46	1,153,800
2016-08-25	152.29	153.01	151.81	152.68	122.34	908,000
2016-08-24	151.83	152.53	151.42	152.29	122.03	1,039,700
2016-08-23	153.00	153.00	151.65	152.15	121.92	1,352,000
2016-08-22	152.37	152.58	151.79	152.22	121.97	1,086,300
2016-08-19	151.94	152.57	151.34	152.38	122.10	1,152,200
2016-08-18	152.91	153.20	151.77	152.43	122.14	1,514,100
2016-08-17	152.55	153.09	151.77	152.97	122.57	1,155,700
2016-08-16	152.75	153.35	152.02	152.40	122.12	1,206,400
2016-08-15	151.43	153.80	151.37	153.40	122.92	2,128,700
2016-08-12	150.73	151.75	150.73	151.47	121.37	1,045,000
2016-08-11	151.38	151.76	150.55	151.30	121.24	2,155,800
2016-08-10	149.59	151.60	149.59	151.47	121.37	2,667,800
2016-08-09	148.14	148.87	148.10	148.57	119.05	921,300
2016-08-08	148.56	149.16	147.80	148.11	118.68	833,900
2016-08-05	147.57	149.01	147.45	148.89	119.31	1,138,100
2016-08-04	147.96	148.38	146.82	147.37	118.09	1,398,400
2016-08-03	148.18	148.44	147.19	147.81	118.44	1,192,500
2016-08-02	148.59	149.31	147.37	148.22	118.77	1,711,300
2016-08-01	147.15	149.37	146.93	149.09	119.47	2,237,800
2016-07-29	146.46	147.19	145.69	146.89	117.70	1,591,400
2016-07-28	146.50	147.49	145.05	147.10	117.87	2,150,500
2016-07-27	146.07	147.67	143.58	146.63	117.49	2,743,000
2016-07-26	143.99	144.61	143.49	144.51	115.80	1,312,400
2016-07-25	143.28	143.97	142.53	143.72	115.16	1,141,300
2016-07-22	142.59	143.89	142.13	143.77	115.20	830,000
2016-07-21	144.61	144.62	142.18	142.86	114.47	979,900
2016-07-20	143.71	144.69	143.42	144.54	115.82	1,511,700
2016-07-19	141.00	143.68	140.87	143.31	114.83	2,450,100

← NewerPage 43 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.