General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	124.29	127.81	123.93	127.38	100.90	1,777,300
2016-01-25	126.01	126.33	124.43	124.60	98.699	1,788,000
2016-01-22	125.50	126.49	124.76	126.37	100.10	1,195,800
2016-01-21	124.38	125.61	123.69	124.32	98.477	1,568,300
2016-01-20	125.40	126.09	121.61	124.18	98.366	2,161,800
2016-01-19	126.90	128.10	126.11	127.38	100.90	1,643,700
2016-01-15	125.83	127.11	124.57	125.99	99.800	2,849,300
2016-01-14	129.13	130.15	127.36	129.04	102.22	1,713,300
2016-01-13	132.52	132.83	128.82	129.05	102.22	1,400,900
2016-01-12	132.44	132.89	131.03	132.49	104.40	1,516,800
2016-01-11	131.40	132.18	130.15	131.29	103.46	2,080,100
2016-01-08	130.94	132.21	129.87	130.19	102.59	2,120,800
2016-01-07	133.69	133.97	130.42	130.80	103.07	2,096,200
2016-01-06	135.00	136.13	134.08	135.26	106.58	1,576,200
2016-01-05	136.10	137.35	135.53	136.64	107.67	1,525,100
2016-01-04	135.62	136.10	134.81	136.07	107.22	1,772,200
2015-12-31	138.50	138.74	136.62	137.36	108.24	786,500
2015-12-30	140.23	140.61	138.85	139.26	109.74	766,000
2015-12-29	140.64	141.29	139.74	140.34	110.59	776,600
2015-12-28	139.75	140.16	138.30	139.59	110.00	731,200
2015-12-24	139.73	140.19	139.49	139.84	110.19	358,100
2015-12-23	140.43	140.87	139.44	139.89	110.23	967,300
2015-12-22	139.13	140.51	138.51	139.94	110.27	1,283,600
2015-12-21	137.28	139.14	136.66	138.09	108.81	941,800
2015-12-18	137.40	138.12	136.08	136.71	107.73	2,570,800
2015-12-17	139.57	140.08	138.01	138.16	108.87	1,186,700
2015-12-16	137.74	140.09	136.42	139.64	110.04	2,163,100
2015-12-15	139.83	140.48	137.95	138.04	108.78	2,181,900
2015-12-14	138.33	139.30	137.06	139.19	109.68	1,244,400
2015-12-11	138.91	139.25	137.57	137.84	108.62	1,307,800
2015-12-10	140.20	141.04	139.51	140.00	109.78	1,355,300
2015-12-09	141.90	142.63	139.32	140.17	109.91	1,653,600
2015-12-08	142.17	142.57	140.85	142.00	111.34	1,423,100
2015-12-07	143.76	144.19	141.53	143.09	112.20	1,782,800
2015-12-04	142.45	144.27	142.37	143.84	112.79	1,882,700
2015-12-03	145.44	145.72	141.58	141.96	111.31	2,988,700
2015-12-02	147.41	147.49	145.23	145.35	113.97	1,576,400
2015-12-01	147.23	148.40	146.83	147.60	115.74	1,618,800
2015-11-30	146.50	147.59	146.00	146.46	114.84	1,960,600
2015-11-27	145.53	145.99	145.14	145.56	114.14	542,100
2015-11-25	145.63	145.95	144.90	145.18	113.84	1,157,700
2015-11-24	143.87	146.01	143.64	145.53	114.11	1,260,000
2015-11-23	145.76	146.00	144.37	144.59	113.38	1,129,700
2015-11-20	146.25	146.72	145.39	145.50	114.09	1,644,600
2015-11-19	144.83	145.92	144.28	145.20	113.85	1,510,500
2015-11-18	143.29	143.98	142.28	143.71	112.69	1,037,700
2015-11-17	143.71	144.45	142.50	142.87	112.03	1,426,700
2015-11-16	141.25	143.36	141.08	143.28	112.35	1,731,400
2015-11-13	141.23	142.24	140.18	140.60	110.25	1,634,100
2015-11-12	143.01	143.01	141.62	141.85	111.23	1,667,900
2015-11-11	144.43	144.79	143.26	143.31	112.37	1,218,000
2015-11-10	143.73	144.73	142.50	143.94	112.87	1,455,300
2015-11-09	145.46	145.68	143.66	144.29	113.14	1,164,100
2015-11-06	146.69	146.99	144.84	145.92	114.42	1,744,600
2015-11-05	147.21	147.68	145.54	147.07	115.32	1,272,600
2015-11-04	147.29	147.88	146.83	147.28	115.48	893,600
2015-11-03	147.58	148.10	146.17	147.17	115.40	1,868,000
2015-11-02	149.24	149.38	147.67	148.72	116.61	1,651,100
2015-10-30	150.35	150.94	147.28	148.58	116.50	2,127,500
2015-10-29	150.47	150.93	147.50	149.97	117.59	1,680,100

← NewerPage 46 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.