General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	108.06	110.98	107.73	110.61	83.685	3,125,000
2014-02-28	109.04	110.25	108.79	109.54	82.875	2,282,300
2014-02-27	107.98	109.04	107.41	108.98	82.451	1,894,100
2014-02-26	108.24	108.70	107.39	108.03	81.733	2,137,700
2014-02-25	108.61	109.26	107.98	108.27	81.914	2,090,400
2014-02-24	107.27	109.57	107.00	108.76	82.285	2,642,400
2014-02-21	108.07	108.21	107.06	107.45	81.294	2,426,000
2014-02-20	105.65	108.00	105.53	107.75	81.521	2,377,000
2014-02-19	106.33	107.25	105.05	105.26	79.637	2,762,400
2014-02-18	106.08	107.22	105.58	106.77	80.779	2,246,800
2014-02-14	103.62	106.45	103.22	106.35	80.462	2,579,600
2014-02-13	103.04	104.01	102.90	103.73	78.479	1,629,500
2014-02-12	103.29	103.81	103.04	103.66	78.426	2,008,900
2014-02-11	102.76	103.75	102.56	103.22	78.094	1,949,100
2014-02-10	103.20	103.64	102.44	102.51	77.556	2,759,600
2014-02-07	101.87	104.58	101.51	104.19	78.827	3,158,900
2014-02-06	100.15	101.59	99.620	101.22	76.580	3,383,200
2014-02-05	99.260	99.840	97.580	98.880	74.810	4,055,600
2014-02-04	100.82	101.59	98.750	99.680	75.415	7,819,300
2014-02-03	101.00	101.77	98.400	98.470	74.500	2,721,800
2014-01-31	99.210	102.18	98.830	101.31	76.649	3,304,200
2014-01-30	99.140	100.71	99.110	100.49	76.028	2,363,900
2014-01-29	99.780	99.990	98.430	99.010	74.908	2,536,200
2014-01-28	100.02	101.73	100.02	100.50	76.036	3,568,800
2014-01-27	97.860	100.37	97.860	99.950	75.620	3,145,800
2014-01-24	100.04	100.21	98.100	98.310	74.379	3,503,500
2014-01-23	99.960	101.80	99.930	101.55	76.830	3,070,600
2014-01-22	96.120	100.60	93.850	99.650	75.393	5,421,000
2014-01-21	95.840	96.870	95.210	95.300	72.101	1,673,100
2014-01-17	95.400	95.920	95.330	95.470	72.230	1,748,500
2014-01-16	95.450	95.830	95.180	95.400	72.177	777,300
2014-01-15	95.230	96.650	94.930	95.590	72.321	2,668,300
2014-01-14	95.440	95.960	95.000	95.960	72.177	1,659,900
2014-01-13	94.890	96.280	94.700	95.010	71.463	1,846,500
2014-01-10	95.600	95.640	94.530	95.100	71.530	1,459,900
2014-01-09	95.020	95.970	94.990	95.230	71.628	1,848,500
2014-01-08	95.160	95.300	94.200	94.720	71.244	1,842,200
2014-01-07	94.700	95.660	94.670	95.260	71.651	1,470,800
2014-01-06	94.950	95.270	94.030	94.460	71.049	1,581,900
2014-01-03	94.760	95.370	94.340	94.740	71.260	1,045,600
2014-01-02	94.850	95.530	94.540	94.750	71.267	1,816,400
2013-12-31	94.740	95.760	94.360	95.550	71.869	1,078,900
2013-12-30	94.970	95.100	94.660	95.100	71.530	1,015,100
2013-12-27	94.490	95.040	94.450	95.000	71.455	944,600
2013-12-26	93.950	94.940	93.950	94.840	71.335	786,800
2013-12-24	93.320	93.770	93.140	93.770	70.530	358,400
2013-12-23	93.850	93.910	93.010	93.180	70.086	1,019,500
2013-12-20	92.640	93.910	92.640	93.370	70.229	1,832,100
2013-12-19	92.950	93.130	92.050	92.660	69.695	1,365,600
2013-12-18	91.400	93.610	91.010	93.550	70.364	1,926,800
2013-12-17	91.270	91.500	91.010	91.440	68.777	1,124,200
2013-12-16	90.480	91.340	90.290	90.920	68.386	1,200,800
2013-12-13	89.890	90.620	89.380	90.260	67.890	1,178,100
2013-12-12	89.470	90.100	89.410	89.890	67.612	1,141,100
2013-12-11	90.740	90.900	89.180	89.700	67.469	1,924,600
2013-12-10	90.230	90.960	89.990	90.550	68.108	893,000
2013-12-09	90.890	90.980	90.410	90.530	68.093	690,200
2013-12-06	90.060	90.790	89.780	90.790	68.288	1,042,700
2013-12-05	89.280	90.260	89.100	89.230	67.115	882,000
2013-12-04	90.000	90.770	88.850	89.480	67.303	1,597,700

← NewerPage 54 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.