General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	141.50	141.50	140.17	140.22	108.88	968,200
2015-05-08	140.10	141.96	138.75	141.66	110.00	1,727,600
2015-05-07	137.50	138.39	137.06	138.30	107.39	1,157,400
2015-05-06	138.60	138.72	137.16	137.63	106.87	1,792,800
2015-05-05	140.55	140.55	137.56	137.98	107.14	1,652,100
2015-05-04	139.84	140.99	138.93	140.60	109.17	1,697,300
2015-05-01	137.82	140.31	137.81	140.14	108.82	1,885,700
2015-04-30	137.91	139.16	136.79	137.32	106.63	2,908,000
2015-04-29	136.69	140.19	136.18	138.53	107.56	2,822,600
2015-04-28	133.28	133.66	132.20	133.48	103.64	1,163,400
2015-04-27	134.49	134.66	133.37	133.56	103.71	1,069,900
2015-04-24	132.80	134.20	132.52	134.10	104.13	1,229,000
2015-04-23	133.02	133.35	132.27	132.80	103.12	1,613,800
2015-04-22	133.02	133.98	132.00	133.71	103.82	869,400
2015-04-21	133.82	134.12	132.71	133.14	103.38	742,300
2015-04-20	132.05	133.88	131.94	133.28	103.49	776,600
2015-04-17	132.57	132.57	130.91	131.27	101.93	1,223,100
2015-04-16	132.29	133.85	131.47	133.15	103.39	1,352,500
2015-04-15	133.67	134.42	132.48	132.60	102.96	1,256,900
2015-04-14	134.65	134.77	132.14	133.10	103.35	1,486,400
2015-04-13	135.64	136.40	134.55	134.77	104.65	754,100
2015-04-10	136.22	136.82	135.55	135.91	105.53	1,028,100
2015-04-09	135.29	136.55	134.71	135.78	105.43	845,000
2015-04-08	134.20	135.71	134.20	135.24	105.01	1,157,500
2015-04-07	135.80	136.21	134.95	135.00	104.29	1,610,600
2015-04-06	133.26	136.08	133.01	135.51	104.68	1,112,100
2015-04-02	134.09	135.18	133.62	133.73	103.31	815,200
2015-04-01	135.07	135.14	132.68	133.98	103.50	1,131,400
2015-03-31	136.48	137.00	135.67	135.73	104.85	1,286,400
2015-03-30	135.66	138.05	135.18	137.51	106.23	1,099,100
2015-03-27	134.35	135.32	134.14	135.04	104.32	945,700
2015-03-26	132.99	135.05	132.28	134.53	103.93	1,856,200
2015-03-25	135.88	136.53	133.67	133.76	103.33	1,803,500
2015-03-24	135.84	137.17	135.12	135.20	104.44	1,435,100
2015-03-23	136.45	137.03	135.83	135.88	104.97	1,596,600
2015-03-20	135.60	137.30	134.90	135.41	104.60	5,233,200
2015-03-19	135.56	136.27	135.02	135.28	104.50	1,628,500
2015-03-18	133.50	136.29	132.45	136.12	105.15	2,032,800
2015-03-17	134.27	134.55	133.40	134.13	103.62	1,171,200
2015-03-16	132.94	135.02	132.81	134.97	104.27	1,899,800
2015-03-13	133.54	134.85	131.33	132.19	102.12	1,627,300
2015-03-12	132.54	134.07	132.54	133.67	103.26	1,520,000
2015-03-11	133.45	133.77	132.07	132.30	102.20	1,495,100
2015-03-10	134.51	134.99	132.63	132.69	102.50	1,997,000
2015-03-09	134.37	136.56	134.07	135.92	105.00	1,115,300
2015-03-06	135.66	136.21	134.48	134.60	103.98	1,393,100
2015-03-05	136.21	137.28	135.74	136.43	105.39	1,660,500
2015-03-04	136.53	137.53	136.03	136.25	105.25	1,866,600
2015-03-03	139.12	139.17	136.35	137.09	105.90	1,513,400
2015-03-02	138.78	140.62	138.78	139.80	108.00	1,278,200
2015-02-27	139.06	139.54	138.73	138.78	107.21	1,267,800
2015-02-26	140.20	140.64	139.00	139.43	107.71	1,059,500
2015-02-25	141.68	141.68	139.98	140.14	108.26	735,300
2015-02-24	140.88	142.06	140.82	141.68	109.45	764,100
2015-02-23	141.74	142.05	140.77	141.26	109.12	747,400
2015-02-20	139.32	142.55	139.04	142.24	109.88	1,341,200
2015-02-19	138.34	139.92	138.01	139.51	107.77	741,900
2015-02-18	137.74	138.90	137.64	138.66	107.12	755,200
2015-02-17	137.31	138.26	136.26	138.05	106.64	1,242,400
2015-02-13	137.70	138.20	136.97	137.61	106.30	1,361,700

← NewerPage 49 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.