General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	142.05	142.29	140.92	141.00	112.98	1,278,000
2016-07-15	142.91	143.00	142.04	142.09	113.86	1,447,900
2016-07-14	142.81	143.20	142.05	142.56	114.23	1,111,800
2016-07-13	141.70	142.42	141.41	141.73	113.57	1,100,700
2016-07-12	142.10	142.69	141.44	141.54	113.42	1,853,700
2016-07-11	140.56	141.95	140.56	141.19	113.14	1,331,400
2016-07-08	139.56	140.80	139.10	140.48	112.57	2,033,900
2016-07-07	139.69	140.90	138.36	138.69	111.13	1,439,200
2016-07-06	138.14	140.03	136.71	139.89	112.09	1,998,700
2016-07-05	140.93	141.00	137.79	138.41	110.91	1,948,700
2016-07-01	139.52	141.54	139.50	141.34	113.26	3,943,000
2016-06-30	135.82	139.54	135.81	139.24	111.57	2,677,000
2016-06-29	134.74	135.80	133.25	135.63	108.68	1,299,900
2016-06-28	134.56	134.56	132.81	133.94	106.72	1,912,100
2016-06-27	135.00	135.45	132.68	133.06	106.02	2,301,500
2016-06-24	135.89	138.88	135.03	136.14	108.47	4,483,700
2016-06-23	140.15	140.15	138.87	139.78	111.37	1,017,900
2016-06-22	139.78	140.39	138.61	138.79	110.58	1,359,900
2016-06-21	141.22	141.58	139.41	139.41	111.08	1,597,100
2016-06-20	140.42	141.56	139.97	140.92	112.28	1,897,400
2016-06-17	139.90	140.09	138.08	138.99	110.74	1,520,400
2016-06-16	139.54	140.65	138.43	139.76	111.35	946,200
2016-06-15	139.75	140.81	139.53	140.11	111.63	1,462,200
2016-06-14	138.99	139.46	138.30	139.43	111.09	1,084,100
2016-06-13	141.20	141.62	139.03	139.11	110.84	1,390,800
2016-06-10	141.17	142.09	141.03	141.53	112.76	1,400,800
2016-06-09	141.19	142.13	141.00	141.98	113.12	1,347,100
2016-06-08	140.87	141.67	140.60	141.49	112.73	870,500
2016-06-07	140.75	141.81	140.56	141.06	112.39	1,826,600
2016-06-06	140.53	141.25	140.04	140.34	111.82	979,900
2016-06-03	140.01	140.87	138.76	140.23	111.73	2,602,400
2016-06-02	140.92	141.47	139.99	140.13	111.65	2,087,000
2016-06-01	141.87	141.87	140.97	141.47	112.72	5,111,200
2016-05-31	143.54	143.91	141.54	141.87	113.04	1,690,900
2016-05-27	142.80	143.43	142.79	143.13	114.04	761,100
2016-05-26	142.95	143.28	142.47	142.83	113.80	951,400
2016-05-25	143.45	143.56	142.55	142.97	113.91	1,349,500
2016-05-24	142.75	143.36	142.72	142.96	113.90	1,977,800
2016-05-23	144.28	144.63	142.25	142.25	113.34	1,632,000
2016-05-20	144.48	144.94	143.72	144.62	115.23	1,194,500
2016-05-19	143.46	143.96	142.31	143.59	114.41	1,236,900
2016-05-18	144.31	145.92	143.41	144.31	114.98	1,154,400
2016-05-17	145.43	147.16	144.26	145.00	115.53	1,557,500
2016-05-16	144.06	145.81	144.00	145.37	115.82	937,300
2016-05-13	144.87	145.68	144.17	144.37	115.03	991,200
2016-05-12	144.74	145.98	144.29	145.31	115.78	1,372,100
2016-05-11	145.74	146.31	144.71	144.96	115.50	1,383,500
2016-05-10	143.74	145.80	143.60	145.71	116.09	1,565,000
2016-05-09	143.28	144.76	142.71	142.97	113.91	1,400,000
2016-05-06	141.99	143.67	141.73	143.44	114.29	1,780,800
2016-05-05	141.66	142.60	141.01	142.20	113.30	1,429,000
2016-05-04	141.99	142.35	140.66	141.43	112.68	958,200
2016-05-03	141.14	142.82	140.07	142.34	113.41	1,291,700
2016-05-02	140.72	142.80	139.97	141.83	113.00	1,529,100
2016-04-29	140.10	140.83	139.00	140.52	111.96	1,893,500
2016-04-28	142.21	143.45	140.67	141.16	112.47	1,783,000
2016-04-27	139.00	144.15	138.60	143.61	114.42	2,888,100
2016-04-26	137.51	139.00	137.24	138.71	110.52	1,468,500
2016-04-25	137.05	137.75	136.50	136.79	108.99	951,500
2016-04-22	138.03	138.43	136.44	137.90	109.87	1,140,100

← NewerPage 44 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.