General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	142.61	143.42	141.55	142.66	109.71	1,768,500
2014-11-13	140.98	143.50	140.89	142.71	109.75	1,977,400
2014-11-12	140.88	141.65	140.71	141.30	108.66	1,226,800
2014-11-11	141.05	142.12	141.01	141.30	108.66	1,276,600
2014-11-10	140.30	141.47	139.92	140.82	108.29	1,762,500
2014-11-07	141.50	141.73	139.73	140.14	107.77	1,994,800
2014-11-06	142.00	142.57	141.36	141.56	108.86	1,490,900
2014-11-05	141.14	142.38	140.27	141.95	109.16	1,916,200
2014-11-04	139.65	140.89	139.30	140.79	108.27	1,965,200
2014-11-03	139.76	140.42	138.72	139.72	107.45	2,339,100
2014-10-31	139.79	140.78	138.63	139.76	107.48	2,758,600
2014-10-30	135.56	139.02	134.67	138.29	106.35	2,275,000
2014-10-29	136.42	136.92	135.60	136.45	104.93	1,828,900
2014-10-28	133.80	136.60	133.74	136.60	105.05	2,041,100
2014-10-27	132.33	133.29	131.84	133.09	102.35	1,988,500
2014-10-24	130.34	132.54	129.86	132.50	101.90	1,407,800
2014-10-23	128.59	131.44	128.47	130.34	100.24	2,192,400
2014-10-22	127.18	128.22	125.59	126.31	97.136	2,620,900
2014-10-21	121.19	124.19	121.19	123.89	95.275	1,781,000
2014-10-20	120.51	121.35	120.28	121.30	93.283	1,114,000
2014-10-17	119.01	121.50	119.01	120.87	92.953	1,929,900
2014-10-16	115.99	118.64	115.63	117.85	90.630	2,157,100
2014-10-15	117.60	118.67	114.73	117.98	90.730	2,292,700
2014-10-14	118.53	120.15	118.13	118.61	91.215	2,469,000
2014-10-13	122.19	123.09	118.16	118.27	90.953	2,319,600
2014-10-10	121.67	122.45	120.55	121.22	93.222	2,437,300
2014-10-09	123.19	123.36	120.96	121.50	93.437	2,090,900
2014-10-08	120.27	123.32	119.54	123.15	94.706	1,767,100
2014-10-07	122.80	122.95	120.66	120.69	92.337	1,783,700
2014-10-06	124.16	124.92	122.39	123.11	94.189	1,493,700
2014-10-03	122.62	123.79	122.43	123.54	94.518	2,679,800
2014-10-02	123.08	123.65	120.56	121.80	93.187	5,747,200
2014-10-01	126.17	126.22	124.11	124.29	95.092	1,929,300
2014-09-30	127.50	128.39	126.89	127.09	97.234	1,820,500
2014-09-29	126.80	128.48	126.59	127.49	97.540	1,303,600
2014-09-26	125.47	127.95	125.24	127.70	97.701	1,569,300
2014-09-25	126.87	127.00	124.70	125.01	95.643	1,431,100
2014-09-24	126.14	127.20	125.90	126.98	97.150	1,289,300
2014-09-23	127.62	128.03	125.88	125.97	96.377	1,603,700
2014-09-22	129.27	129.38	127.89	128.02	97.945	1,155,900
2014-09-19	130.00	130.17	129.01	129.45	99.039	2,467,400
2014-09-18	128.60	129.43	128.56	129.28	98.909	1,122,600
2014-09-17	128.00	128.90	127.33	128.24	98.114	985,100
2014-09-16	126.60	128.34	126.18	127.75	97.739	1,253,000
2014-09-15	126.34	127.13	125.78	126.85	97.050	1,099,300
2014-09-12	126.61	126.69	125.80	126.40	96.706	1,027,200
2014-09-11	127.09	127.20	126.34	126.62	96.874	1,241,800
2014-09-10	126.13	127.69	126.03	127.42	97.486	1,203,000
2014-09-09	125.77	127.02	125.72	126.26	96.599	1,607,800
2014-09-08	125.26	126.45	125.04	125.77	96.224	1,479,400
2014-09-05	124.73	125.50	123.56	125.45	95.979	1,459,800
2014-09-04	124.95	126.22	124.51	124.70	95.405	1,493,000
2014-09-03	123.55	124.98	123.47	124.93	95.581	2,142,800
2014-09-02	123.35	123.84	122.54	122.66	93.845	1,711,300
2014-08-29	123.05	123.60	122.64	123.25	94.296	1,140,600
2014-08-28	123.70	123.79	122.94	123.39	94.403	1,083,900
2014-08-27	124.60	124.76	123.68	123.99	94.862	878,500
2014-08-26	124.66	124.89	124.26	124.40	95.176	760,300
2014-08-25	124.19	124.85	123.63	124.42	95.191	1,167,900
2014-08-22	123.67	124.38	123.12	123.85	94.755	1,121,600

← NewerPage 51 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.