General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	123.47	124.25	123.13	123.68	94.625	1,254,700
2014-08-20	121.65	123.75	121.49	123.48	94.472	1,220,800
2014-08-19	121.40	121.98	121.30	121.81	93.194	1,054,800
2014-08-18	120.20	121.49	120.17	121.18	92.712	1,079,400
2014-08-15	119.55	120.00	118.55	119.34	91.305	1,879,600
2014-08-14	119.35	119.93	119.05	119.12	91.136	966,000
2014-08-13	117.85	119.30	117.64	119.12	91.136	921,100
2014-08-12	117.72	118.60	116.86	117.22	89.683	936,800
2014-08-11	117.86	118.51	117.42	117.82	90.142	1,139,000
2014-08-08	114.60	117.29	114.60	117.16	89.637	1,873,500
2014-08-07	114.74	116.10	114.10	114.39	87.517	1,566,300
2014-08-06	115.56	115.99	114.60	114.75	87.793	1,826,600
2014-08-05	117.00	118.50	116.16	116.35	89.017	1,914,300
2014-08-04	117.38	117.60	115.91	117.23	89.690	1,814,900
2014-08-01	116.42	118.08	116.42	117.38	89.805	1,540,200
2014-07-31	118.33	118.87	116.45	116.77	89.338	2,168,100
2014-07-30	119.23	119.98	118.55	119.21	91.205	1,184,200
2014-07-29	120.48	120.71	119.18	119.18	91.182	990,000
2014-07-28	120.71	121.11	119.71	120.48	92.177	1,239,300
2014-07-25	120.96	122.17	120.86	121.14	92.682	1,220,600
2014-07-24	120.72	121.93	120.65	121.48	92.942	2,182,100
2014-07-23	120.35	121.11	119.11	120.73	92.368	2,915,400
2014-07-22	118.71	119.14	118.35	118.55	90.700	1,382,700
2014-07-21	117.48	118.47	117.10	118.35	90.547	828,500
2014-07-18	116.65	117.88	116.51	117.64	90.004	1,424,900
2014-07-17	117.06	117.55	116.05	116.10	88.826	795,800
2014-07-16	117.96	118.15	117.15	117.51	89.904	798,800
2014-07-15	116.89	118.10	116.87	117.51	89.904	1,596,700
2014-07-14	117.09	117.45	116.41	116.68	89.269	1,556,900
2014-07-11	115.67	117.02	115.31	116.85	89.399	1,513,300
2014-07-10	114.07	116.12	114.04	115.53	88.390	1,173,200
2014-07-09	115.00	115.68	114.53	115.62	88.458	1,094,800
2014-07-08	115.67	115.75	114.32	114.80	87.831	1,316,300
2014-07-07	116.17	116.23	115.34	115.75	88.558	1,392,000
2014-07-03	116.05	116.52	115.75	116.02	88.764	888,900
2014-07-02	116.19	116.45	115.13	115.50	88.367	1,484,300
2014-07-01	115.17	117.07	114.66	116.45	89.093	2,174,100
2014-06-30	117.41	117.56	116.38	116.55	88.696	1,231,500
2014-06-27	116.78	117.75	116.75	117.50	89.419	1,522,400
2014-06-26	117.29	117.37	116.16	116.98	89.023	909,200
2014-06-25	116.70	117.41	116.20	117.22	89.205	1,215,900
2014-06-24	118.11	118.85	116.63	116.69	88.802	1,483,400
2014-06-23	119.82	119.82	118.43	118.74	90.362	1,193,200
2014-06-20	119.70	120.10	119.44	119.55	90.979	2,210,200
2014-06-19	119.66	120.17	118.98	120.04	91.352	1,256,800
2014-06-18	119.32	119.79	118.46	119.64	91.047	926,500
2014-06-17	119.26	119.38	118.19	119.10	90.636	1,197,900
2014-06-16	118.90	119.71	118.70	119.20	90.712	1,251,200
2014-06-13	118.76	119.57	118.26	119.14	90.667	956,500
2014-06-12	119.77	120.07	118.12	118.46	90.149	1,049,300
2014-06-11	120.32	120.74	119.61	119.87	91.222	1,578,200
2014-06-10	120.55	121.09	119.99	120.82	91.945	1,586,000
2014-06-09	121.00	121.68	120.29	120.62	91.793	2,245,200
2014-06-06	120.77	121.54	120.48	120.83	91.953	1,871,600
2014-06-05	118.75	120.91	118.67	120.89	91.998	1,969,200
2014-06-04	118.32	118.66	117.86	118.36	90.073	1,512,700
2014-06-03	117.00	118.76	117.00	118.36	90.073	2,090,900
2014-06-02	118.11	118.48	117.63	118.02	89.814	1,508,700
2014-05-30	117.70	118.22	116.97	118.12	89.890	1,870,900
2014-05-29	117.53	118.19	116.83	117.97	89.776	1,893,300

← NewerPage 52 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.