General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	91.090	91.360	90.020	90.340	67.950	1,198,600
2013-12-02	91.400	92.080	91.020	91.220	68.612	1,136,900
2013-11-29	92.330	92.500	91.570	91.660	68.943	776,200
2013-11-27	91.990	92.750	91.920	92.270	69.402	886,300
2013-11-26	91.720	92.290	91.690	91.920	69.138	1,004,700
2013-11-25	92.310	92.490	91.300	91.680	68.958	1,122,900
2013-11-22	90.940	92.220	90.720	92.150	69.311	1,538,400
2013-11-21	90.000	91.160	89.830	91.100	68.522	1,796,900
2013-11-20	89.900	90.420	89.300	89.620	67.408	1,688,900
2013-11-19	89.170	89.930	89.050	89.810	67.551	1,796,600
2013-11-18	89.000	89.930	88.910	89.300	67.168	1,407,500
2013-11-15	87.820	88.780	87.290	88.710	66.724	1,588,600
2013-11-14	87.500	87.940	87.210	87.940	66.145	2,238,800
2013-11-13	86.510	87.150	86.360	87.080	65.498	1,846,200
2013-11-12	86.760	87.250	86.640	86.730	65.235	1,014,000
2013-11-11	87.220	87.310	87.040	87.170	65.566	989,400
2013-11-08	86.760	87.460	86.590	87.200	65.588	1,427,900
2013-11-07	87.710	87.990	86.740	86.800	65.287	1,349,900
2013-11-06	87.590	87.850	87.200	87.670	65.942	1,192,200
2013-11-05	87.050	87.540	86.760	87.100	65.513	1,081,500
2013-11-04	87.460	87.570	86.960	87.080	65.498	800,900
2013-11-01	86.850	87.730	86.660	87.150	65.551	877,700
2013-10-31	86.620	86.930	86.130	86.630	65.160	1,446,800
2013-10-30	88.090	88.450	86.350	86.490	65.054	2,055,100
2013-10-29	87.820	87.920	87.100	87.880	66.100	1,762,700
2013-10-28	88.110	88.160	87.340	87.650	65.927	1,750,100
2013-10-25	86.920	88.300	86.550	88.260	66.386	1,907,600
2013-10-24	86.200	87.150	85.790	87.120	65.528	2,036,300
2013-10-23	88.890	88.980	85.830	86.230	64.859	2,410,100
2013-10-22	88.450	88.690	87.990	88.160	66.310	2,098,200
2013-10-21	88.600	88.740	87.930	88.000	66.190	1,980,300
2013-10-18	88.470	88.550	87.920	88.400	66.491	1,360,300
2013-10-17	87.470	88.500	87.180	88.380	66.476	801,400
2013-10-16	87.160	87.630	86.940	87.550	65.852	1,025,000
2013-10-15	87.890	88.000	86.510	86.850	65.325	787,900
2013-10-14	87.130	87.940	86.790	87.810	66.047	709,500
2013-10-11	87.410	87.770	87.140	87.760	66.009	963,500
2013-10-10	85.030	87.410	84.950	87.410	65.746	1,765,800
2013-10-09	84.520	84.900	83.610	84.280	63.392	1,513,200
2013-10-08	86.310	86.490	84.920	84.970	63.490	1,491,300
2013-10-07	85.360	86.810	85.250	86.170	64.386	1,232,400
2013-10-04	85.870	86.280	85.410	85.910	64.192	911,400
2013-10-03	87.460	87.460	85.190	85.980	64.244	1,472,700
2013-10-02	88.040	88.040	86.670	87.510	65.388	1,303,300
2013-10-01	87.450	88.490	87.440	88.480	66.112	1,127,400
2013-09-30	86.250	87.910	86.170	87.520	65.395	1,695,600
2013-09-27	87.900	88.380	87.730	88.290	65.970	1,126,100
2013-09-26	87.680	88.460	87.570	88.250	65.941	823,300
2013-09-25	88.040	88.160	87.580	87.740	65.559	1,288,100
2013-09-24	87.850	88.330	87.770	87.930	65.701	1,536,000
2013-09-23	88.060	88.610	87.610	87.910	65.686	1,293,700
2013-09-20	89.620	89.710	88.100	88.150	65.866	1,688,900
2013-09-19	89.380	89.940	88.900	89.650	66.987	1,279,800
2013-09-18	89.000	89.780	88.090	89.390	66.792	1,319,800
2013-09-17	86.650	89.200	86.650	89.140	66.606	1,315,800
2013-09-16	87.570	88.330	87.430	88.070	65.806	1,209,000
2013-09-13	86.860	87.280	86.310	87.130	65.104	922,300
2013-09-12	87.020	87.130	86.390	86.630	64.730	931,400
2013-09-11	86.300	86.990	86.110	86.900	64.932	1,072,900
2013-09-10	85.600	86.760	85.520	86.740	64.812	1,348,700

← NewerPage 55 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.