General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	150.87	152.51	147.21	150.78	118.23	2,626,800
2015-10-27	147.68	149.07	147.40	148.40	116.36	1,621,200
2015-10-26	148.22	148.88	147.58	148.15	116.17	851,800
2015-10-23	148.25	148.80	147.39	148.28	116.27	1,198,400
2015-10-22	144.00	147.68	143.89	147.25	115.46	1,330,100
2015-10-21	142.00	144.83	141.66	143.09	112.20	1,099,600
2015-10-20	141.19	141.71	140.54	141.25	110.76	990,500
2015-10-19	140.93	141.32	140.37	141.25	110.76	958,100
2015-10-16	141.06	142.01	140.38	141.70	111.11	1,058,400
2015-10-15	140.55	141.29	139.55	141.29	110.79	749,800
2015-10-14	141.77	142.41	139.22	139.50	109.38	865,400
2015-10-13	142.16	143.57	141.59	141.71	111.12	703,700
2015-10-12	143.07	144.01	142.73	143.69	112.67	588,600
2015-10-09	141.91	143.49	141.87	142.72	111.91	1,265,600
2015-10-08	139.59	142.18	138.62	141.91	111.27	1,102,900
2015-10-07	140.82	142.14	139.59	140.36	110.06	1,405,800
2015-10-06	143.51	144.59	140.48	140.66	109.75	1,787,000
2015-10-05	140.48	144.41	140.24	144.12	112.45	1,774,800
2015-10-02	135.99	139.15	135.77	139.13	108.56	1,169,800
2015-10-01	138.00	138.79	136.42	138.18	107.82	1,226,800
2015-09-30	137.38	138.51	136.29	137.95	107.64	1,557,700
2015-09-29	134.83	135.85	134.10	135.59	105.80	1,869,600
2015-09-28	136.81	137.64	135.04	135.11	105.42	1,762,700
2015-09-25	139.23	139.82	137.41	138.02	107.69	1,174,200
2015-09-24	135.67	138.99	134.64	138.51	108.08	1,982,700
2015-09-23	137.96	138.32	136.02	136.57	106.56	950,800
2015-09-22	138.02	138.79	137.42	137.95	107.64	1,390,400
2015-09-21	139.54	140.58	138.89	139.72	109.02	897,800
2015-09-18	139.97	140.49	138.72	139.24	108.64	3,093,400
2015-09-17	142.01	143.76	141.27	141.56	110.46	1,215,600
2015-09-16	141.83	142.00	140.93	141.84	110.67	1,147,300
2015-09-15	141.01	142.09	140.13	141.79	110.63	1,124,700
2015-09-14	142.00	142.46	140.28	140.65	109.74	1,053,800
2015-09-11	140.25	141.90	140.02	141.88	110.70	1,259,000
2015-09-10	142.47	142.48	140.06	140.71	109.79	1,590,200
2015-09-09	145.58	145.85	142.18	142.47	111.17	1,207,900
2015-09-08	143.41	144.39	142.69	144.39	112.66	1,375,600
2015-09-04	141.61	141.99	140.50	141.18	110.16	974,000
2015-09-03	142.66	144.54	142.46	143.41	111.90	1,356,400
2015-09-02	140.31	142.45	140.21	142.45	111.15	1,171,800
2015-09-01	139.94	140.63	138.28	138.89	108.37	2,290,000
2015-08-31	143.76	144.00	141.51	142.03	110.82	1,224,900
2015-08-28	144.53	145.37	143.39	144.53	112.77	1,203,200
2015-08-27	144.82	145.91	142.59	145.17	113.27	2,418,300
2015-08-26	141.85	144.15	139.20	144.05	112.40	1,806,200
2015-08-25	144.09	144.75	138.74	138.84	108.33	2,175,900
2015-08-24	136.01	146.08	132.02	140.81	109.87	3,009,400
2015-08-21	147.74	147.74	145.13	145.17	113.27	2,652,100
2015-08-20	151.85	152.11	148.86	148.93	116.21	1,292,500
2015-08-19	152.79	153.76	151.78	152.75	119.19	1,287,900
2015-08-18	152.30	153.52	151.89	153.28	119.60	982,200
2015-08-17	151.08	153.00	150.83	152.85	119.26	1,182,100
2015-08-14	150.41	151.70	149.71	151.61	118.30	712,900
2015-08-13	150.13	151.08	149.54	150.54	117.46	851,500
2015-08-12	149.11	150.69	147.67	150.39	117.34	1,227,500
2015-08-11	150.67	150.97	149.49	150.60	117.51	950,400
2015-08-10	150.67	152.37	150.67	151.96	118.57	1,011,900
2015-08-07	149.28	149.98	148.43	149.72	116.82	951,300
2015-08-06	150.11	150.40	148.48	149.46	116.62	813,900
2015-08-05	149.75	150.83	149.53	149.82	116.90	814,200

← NewerPage 47 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.