General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	116.07	117.75	115.56	117.56	89.464	2,146,700
2014-05-27	115.75	116.48	115.49	116.35	88.543	1,151,600
2014-05-23	115.03	115.88	114.98	115.49	87.889	1,472,100
2014-05-22	114.70	115.24	114.31	114.98	87.501	1,313,200
2014-05-21	113.28	114.73	113.26	114.65	87.250	1,550,800
2014-05-20	114.04	114.56	112.63	113.08	86.055	1,853,500
2014-05-19	112.93	115.00	112.82	114.82	87.379	2,027,800
2014-05-16	113.32	113.70	112.43	113.56	86.420	2,534,700
2014-05-15	114.56	114.83	113.09	113.22	86.161	2,110,100
2014-05-14	115.34	115.87	114.57	114.66	87.257	1,958,600
2014-05-13	115.00	115.96	114.75	115.29	87.737	2,225,400
2014-05-12	113.00	114.94	112.93	114.85	87.402	2,412,000
2014-05-09	111.86	112.79	111.08	112.79	85.834	2,129,900
2014-05-08	111.97	112.56	111.43	111.93	85.180	2,128,800
2014-05-07	112.00	112.37	111.21	111.96	85.203	2,503,700
2014-05-06	111.34	112.23	111.17	111.72	85.020	1,795,200
2014-05-05	110.60	111.99	110.41	111.88	85.142	2,117,800
2014-05-02	109.97	111.69	109.71	111.01	84.480	2,124,700
2014-05-01	109.51	110.79	109.18	109.77	83.536	1,880,500
2014-04-30	108.38	109.90	107.84	109.45	83.292	2,409,100
2014-04-29	108.54	109.08	108.13	108.26	82.387	2,801,700
2014-04-28	109.87	109.91	106.58	107.39	81.725	2,644,200
2014-04-25	110.00	110.39	108.73	109.01	82.958	1,258,400
2014-04-24	111.80	111.99	109.92	110.42	84.031	2,016,700
2014-04-23	108.37	112.10	106.54	111.58	84.913	2,264,700
2014-04-22	109.36	109.91	108.01	108.04	82.219	2,020,900
2014-04-21	109.19	109.60	108.42	109.30	83.178	1,280,000
2014-04-17	108.43	109.49	107.61	109.06	82.996	1,556,800
2014-04-16	107.45	108.19	106.69	108.18	82.326	1,194,800
2014-04-15	105.45	106.92	104.70	106.70	81.200	1,709,900
2014-04-14	105.41	106.02	104.22	105.13	80.005	1,718,200
2014-04-11	105.37	106.14	104.94	104.99	79.898	1,447,800
2014-04-10	108.27	108.70	105.65	105.71	80.446	1,453,700
2014-04-09	106.15	108.18	106.05	108.04	82.219	1,695,400
2014-04-08	107.65	108.00	106.10	106.38	80.484	2,403,500
2014-04-07	108.29	109.25	107.14	107.65	81.445	2,338,300
2014-04-04	111.35	111.83	108.01	108.29	81.929	2,052,000
2014-04-03	110.96	111.32	110.20	110.89	83.896	1,199,100
2014-04-02	109.77	111.21	109.75	110.61	83.685	1,672,500
2014-04-01	109.16	109.74	108.66	109.68	82.981	1,441,100
2014-03-31	108.50	109.18	108.19	108.92	82.406	1,713,500
2014-03-28	106.43	108.08	106.38	107.70	81.483	1,505,700
2014-03-27	106.20	107.23	105.50	106.37	80.477	1,893,000
2014-03-26	108.19	108.82	106.66	106.66	80.696	2,073,500
2014-03-25	107.13	108.52	106.81	107.65	81.445	1,850,800
2014-03-24	107.50	107.96	105.66	106.58	80.636	2,191,600
2014-03-21	108.28	108.44	107.04	107.08	81.014	5,152,100
2014-03-20	107.95	108.38	106.87	107.25	81.143	2,057,300
2014-03-19	109.66	110.33	107.48	108.02	81.725	2,185,600
2014-03-18	108.89	109.64	108.68	109.40	82.769	2,034,200
2014-03-17	106.36	108.92	106.29	108.41	82.020	1,756,700
2014-03-14	107.85	108.47	107.21	107.63	81.430	2,445,400
2014-03-13	109.58	110.32	107.30	107.99	81.702	3,006,200
2014-03-12	108.50	109.46	108.04	109.38	82.754	1,793,500
2014-03-11	109.84	110.63	108.92	108.99	82.459	1,905,200
2014-03-10	110.52	111.28	110.01	110.41	83.533	2,191,300
2014-03-07	110.83	112.09	110.62	111.49	84.350	2,642,300
2014-03-06	110.81	112.13	110.72	111.45	84.320	2,589,700
2014-03-05	112.40	113.10	111.69	111.84	84.615	2,236,800
2014-03-04	111.13	113.57	111.10	112.66	85.236	3,641,800

← NewerPage 53 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.