General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	137.27	138.55	137.06	138.15	106.72	860,900
2015-02-11	138.09	138.24	136.32	137.21	106.00	1,297,400
2015-02-10	138.73	138.73	136.70	138.16	106.73	1,361,300
2015-02-09	138.65	139.26	136.63	136.94	105.79	1,902,100
2015-02-06	138.69	140.35	138.30	139.29	107.60	1,428,400
2015-02-05	138.56	139.20	138.02	138.69	107.14	1,399,500
2015-02-04	138.75	139.87	138.26	138.53	107.02	1,500,500
2015-02-03	136.90	139.10	136.47	138.95	107.34	1,893,100
2015-02-02	133.89	136.49	132.50	136.12	105.15	2,031,000
2015-01-30	132.83	135.11	132.63	133.21	102.91	3,479,800
2015-01-29	136.32	136.84	133.04	134.48	103.89	3,133,200
2015-01-28	139.00	141.92	136.13	136.40	105.37	2,764,700
2015-01-27	138.33	138.75	137.05	137.20	105.99	1,590,100
2015-01-26	141.13	141.13	139.51	140.06	108.20	1,223,300
2015-01-23	141.16	142.41	140.33	141.32	109.17	895,600
2015-01-22	139.42	141.56	138.46	141.21	109.09	1,311,200
2015-01-21	138.31	139.34	137.81	138.89	107.29	1,197,900
2015-01-20	139.09	139.89	136.61	138.09	106.68	1,761,500
2015-01-16	137.49	139.15	136.81	139.07	107.43	1,681,500
2015-01-15	138.16	138.48	136.74	137.71	106.38	1,481,500
2015-01-14	135.83	137.82	135.40	137.35	106.10	1,258,800
2015-01-13	139.51	140.75	136.69	137.79	105.96	1,722,100
2015-01-12	139.59	139.60	137.53	137.90	106.05	1,386,200
2015-01-09	138.37	139.51	137.38	138.97	106.87	3,032,700
2015-01-08	136.13	138.57	135.97	138.46	106.48	3,858,400
2015-01-07	135.79	136.67	134.97	135.20	103.97	2,067,200
2015-01-06	135.78	136.61	134.18	135.72	104.37	2,766,800
2015-01-05	137.96	138.63	135.38	135.56	104.25	1,437,100
2015-01-02	138.47	139.05	137.16	138.45	106.47	1,111,700
2014-12-31	139.20	139.89	137.51	137.62	105.83	1,169,400
2014-12-30	140.62	140.73	139.45	139.63	107.38	965,900
2014-12-29	141.00	141.31	140.23	140.67	108.18	985,400
2014-12-26	141.93	142.08	141.30	141.39	108.73	570,700
2014-12-24	141.60	142.05	141.43	141.54	108.85	815,300
2014-12-23	142.14	142.38	141.17	141.31	108.67	1,553,800
2014-12-22	140.68	142.01	140.21	141.40	108.74	3,251,700
2014-12-19	140.12	140.84	139.75	139.83	107.53	4,035,600
2014-12-18	138.72	140.25	138.72	139.82	107.53	3,154,500
2014-12-17	136.60	137.87	135.48	137.23	105.53	1,954,400
2014-12-16	135.43	138.95	135.05	136.40	104.90	2,210,100
2014-12-15	137.67	138.60	135.49	135.61	104.29	2,468,200
2014-12-12	141.01	141.29	137.34	137.41	105.67	2,988,700
2014-12-11	141.76	143.35	141.67	142.40	109.51	1,599,700
2014-12-10	144.66	144.83	140.94	141.14	108.54	1,993,800
2014-12-09	143.56	145.65	142.94	145.02	111.52	1,850,400
2014-12-08	145.25	145.63	144.30	144.96	111.48	2,135,500
2014-12-05	145.00	145.50	144.72	145.15	111.62	1,812,400
2014-12-04	145.32	145.32	144.10	144.88	111.42	1,365,300
2014-12-03	144.75	145.39	144.33	145.13	111.61	1,980,500
2014-12-02	144.09	144.64	143.87	144.22	110.91	1,489,400
2014-12-01	145.00	145.20	143.70	143.76	110.56	1,823,400
2014-11-28	145.31	146.13	145.03	145.36	111.79	840,100
2014-11-26	144.90	145.05	144.39	144.53	111.15	1,552,800
2014-11-25	145.40	145.44	144.56	144.60	111.20	1,614,600
2014-11-24	145.09	145.92	144.64	144.88	111.42	1,631,900
2014-11-21	145.35	145.72	144.27	144.59	111.19	1,404,900
2014-11-20	142.76	143.93	141.97	143.75	110.55	1,103,000
2014-11-19	143.51	143.64	142.47	143.37	110.26	1,069,700
2014-11-18	142.24	144.70	141.93	143.93	110.69	1,349,000
2014-11-17	142.21	142.94	141.70	142.05	109.24	1,298,600

← NewerPage 50 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.