General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	136.86	138.77	136.70	137.72	109.73	1,492,600
2016-04-20	136.74	139.04	136.60	136.71	108.92	1,639,000
2016-04-19	136.55	136.95	135.58	136.69	108.91	1,567,800
2016-04-18	134.62	136.51	134.34	136.29	108.59	1,283,500
2016-04-15	133.69	135.14	133.51	134.81	107.41	1,158,600
2016-04-14	134.12	134.44	132.90	133.57	106.42	1,159,900
2016-04-13	134.48	134.99	133.50	134.32	107.02	1,387,800
2016-04-12	131.94	133.85	131.82	133.55	106.41	826,900
2016-04-11	133.38	134.07	131.86	131.90	105.09	902,200
2016-04-08	132.42	133.80	132.29	132.91	105.90	1,120,800
2016-04-07	131.28	133.00	130.84	131.39	104.69	1,419,800
2016-04-06	129.79	131.85	129.55	131.72	104.95	1,455,200
2016-04-05	131.34	132.33	130.62	130.84	103.64	1,488,700
2016-04-04	132.29	133.07	131.52	131.69	104.31	1,555,300
2016-04-01	130.38	132.62	129.69	132.34	104.83	2,060,900
2016-03-31	131.57	131.82	130.42	131.37	104.06	1,820,800
2016-03-30	132.13	132.40	131.24	131.73	104.35	1,400,200
2016-03-29	130.79	132.20	130.06	131.86	104.45	1,633,800
2016-03-28	129.50	131.11	128.99	130.82	103.63	1,786,100
2016-03-24	132.40	132.40	127.74	129.08	102.25	3,344,100
2016-03-23	135.20	135.52	134.09	134.32	106.40	785,600
2016-03-22	134.68	135.98	134.02	135.24	107.13	954,900
2016-03-21	134.90	135.41	134.39	134.78	106.76	1,151,300
2016-03-18	134.49	136.09	134.17	135.45	107.29	2,581,200
2016-03-17	134.26	134.47	133.52	134.12	106.24	1,617,000
2016-03-16	133.28	134.43	132.54	133.99	106.14	1,146,600
2016-03-15	134.09	134.09	132.38	133.29	105.58	1,468,200
2016-03-14	134.94	135.56	134.13	134.21	106.31	1,419,300
2016-03-11	134.55	136.04	134.32	135.52	107.35	1,495,900
2016-03-10	132.80	134.26	131.94	133.57	105.80	2,234,600
2016-03-09	131.62	132.34	130.63	131.91	104.49	1,503,200
2016-03-08	131.28	132.27	130.74	131.40	104.09	1,782,200
2016-03-07	134.17	134.95	131.51	132.33	104.82	2,099,300
2016-03-04	135.74	136.52	134.88	135.28	107.16	1,710,300
2016-03-03	135.74	136.53	134.67	135.74	107.52	2,012,600
2016-03-02	137.69	138.12	133.57	135.61	107.42	2,665,800
2016-03-01	136.97	138.37	136.64	138.24	109.50	1,290,600
2016-02-29	136.90	137.55	135.55	136.27	107.94	2,944,700
2016-02-26	137.61	138.53	137.01	137.11	108.61	1,752,800
2016-02-25	135.52	137.35	135.31	137.24	108.71	1,091,400
2016-02-24	135.00	135.63	132.85	135.15	107.06	1,371,800
2016-02-23	135.94	137.19	135.27	135.91	107.66	1,221,900
2016-02-22	135.26	137.72	135.26	136.62	108.22	1,208,600
2016-02-19	134.89	136.01	134.32	135.26	107.14	1,370,700
2016-02-18	134.62	136.27	134.20	135.05	106.98	1,359,100
2016-02-17	132.24	135.48	132.24	135.03	106.96	1,566,300
2016-02-16	131.48	132.59	130.25	131.51	104.17	1,620,500
2016-02-12	129.64	130.55	127.68	130.18	103.12	1,722,100
2016-02-11	130.59	131.17	125.74	128.58	101.85	2,580,400
2016-02-10	132.53	134.37	132.50	133.07	105.41	1,337,200
2016-02-09	130.47	132.92	130.47	132.13	104.66	2,205,400
2016-02-08	132.32	132.73	130.73	132.26	104.77	1,941,100
2016-02-05	135.21	136.13	133.84	134.20	106.30	1,799,100
2016-02-04	133.76	136.09	133.14	135.35	107.21	2,306,300
2016-02-03	134.09	134.41	131.46	133.79	105.98	2,046,600
2016-02-02	132.68	133.94	131.99	133.53	105.77	2,896,700
2016-02-01	132.30	134.38	130.83	133.62	105.84	2,793,900
2016-01-29	129.15	134.23	129.15	133.77	105.96	3,751,600
2016-01-28	128.85	130.04	127.36	128.65	101.91	2,504,500
2016-01-27	124.11	135.34	122.67	129.00	102.18	5,841,600

← NewerPage 45 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.