General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	149.75	150.83	149.53	149.82	116.90	814,200
2015-08-04	148.70	149.91	147.64	148.80	116.10	897,200
2015-08-03	149.13	149.58	147.66	148.85	116.14	921,500
2015-07-31	150.56	150.64	148.75	149.11	116.35	1,309,400
2015-07-30	149.95	151.21	149.65	150.28	117.26	1,603,600
2015-07-29	149.27	153.40	149.07	149.96	117.01	4,004,500
2015-07-28	142.94	145.87	142.87	144.29	112.59	2,061,100
2015-07-27	142.12	142.93	141.80	142.41	111.12	1,466,000
2015-07-24	144.81	144.83	142.31	142.62	111.28	1,659,000
2015-07-23	145.62	146.33	144.59	144.80	112.98	1,467,400
2015-07-22	146.11	146.37	144.16	145.22	113.31	2,012,400
2015-07-21	148.54	148.61	145.39	146.29	114.15	1,451,900
2015-07-20	148.64	149.34	148.38	149.01	116.27	983,100
2015-07-17	148.60	148.84	146.99	148.65	115.99	1,064,800
2015-07-16	148.00	148.67	147.73	148.45	115.83	1,315,600
2015-07-15	147.15	147.74	146.73	147.25	114.89	1,646,000
2015-07-14	146.57	147.64	146.57	146.97	114.68	1,787,200
2015-07-13	147.23	147.56	145.90	146.23	114.10	1,723,700
2015-07-10	145.87	146.98	145.21	146.10	114.00	1,707,400
2015-07-09	143.80	144.73	143.69	143.88	112.27	1,790,500
2015-07-08	142.73	143.56	141.82	142.26	111.00	1,566,300
2015-07-07	143.56	143.70	141.45	143.65	112.09	1,539,300
2015-07-06	142.24	144.03	141.72	143.34	111.84	1,307,500
2015-07-02	143.80	144.12	142.71	143.15	111.70	1,098,900
2015-07-01	142.43	144.29	142.36	143.17	111.71	1,217,100
2015-06-30	142.41	142.79	140.68	141.69	110.56	1,363,400
2015-06-29	144.37	144.89	141.76	141.84	110.14	1,627,000
2015-06-26	144.56	146.04	144.29	145.74	113.16	2,906,900
2015-06-25	146.00	146.00	144.08	144.13	111.91	1,140,500
2015-06-24	145.25	146.10	144.69	145.52	112.99	1,583,300
2015-06-23	146.02	146.02	144.63	145.37	112.88	1,293,500
2015-06-22	145.70	146.07	144.35	145.37	112.88	1,223,400
2015-06-19	145.59	146.29	145.02	145.09	112.66	1,469,000
2015-06-18	144.66	147.03	144.66	145.99	113.36	1,717,500
2015-06-17	143.52	144.79	142.88	144.50	112.20	1,395,000
2015-06-16	141.71	144.19	141.66	143.23	111.21	1,888,300
2015-06-15	140.74	142.50	140.18	142.02	110.27	1,414,300
2015-06-12	141.76	142.29	140.23	142.05	110.30	1,203,900
2015-06-11	141.68	142.67	141.12	142.25	110.45	1,425,000
2015-06-10	138.68	141.90	138.68	141.54	109.90	1,335,400
2015-06-09	138.34	139.44	137.83	138.68	107.68	1,284,200
2015-06-08	139.17	140.00	138.32	138.34	107.42	1,027,900
2015-06-05	138.50	139.62	137.58	139.22	108.10	873,700
2015-06-04	139.81	140.98	138.43	138.98	107.91	1,590,400
2015-06-03	140.79	141.85	140.25	140.68	109.23	1,036,900
2015-06-02	139.62	141.09	138.55	140.60	109.17	932,200
2015-06-01	140.35	140.86	138.79	140.25	108.90	1,221,600
2015-05-29	140.51	140.53	138.77	140.16	108.83	1,699,000
2015-05-28	139.96	140.52	139.35	140.41	109.02	1,134,600
2015-05-27	138.65	140.99	138.53	140.56	109.14	1,615,600
2015-05-26	139.46	139.49	137.51	137.99	107.15	1,092,200
2015-05-22	139.88	140.36	138.77	139.64	108.43	1,183,800
2015-05-21	139.96	141.10	139.85	140.87	109.38	1,248,100
2015-05-20	140.54	140.90	139.90	139.95	108.67	951,500
2015-05-19	140.22	140.80	139.71	140.05	108.75	881,100
2015-05-18	140.20	140.73	139.87	140.28	108.92	1,074,500
2015-05-15	141.00	141.42	139.87	140.11	108.79	1,278,200
2015-05-14	140.00	141.12	139.90	140.94	109.44	875,500
2015-05-13	140.00	140.38	138.76	139.02	107.95	953,300
2015-05-12	139.14	139.86	138.45	139.43	108.26	804,100

← NewerPage 48 of 79 · 4,732 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.