General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	84.760	85.490	84.760	85.280	63.721	1,101,100
2013-09-06	85.110	85.170	83.760	84.570	63.191	973,800
2013-09-05	84.840	85.050	84.330	84.990	63.505	838,500
2013-09-04	84.130	85.090	84.020	84.990	63.505	2,013,800
2013-09-03	84.320	84.740	83.970	84.350	63.026	1,239,500
2013-08-30	83.640	83.710	83.010	83.250	62.205	1,178,700
2013-08-29	82.690	83.770	82.460	83.580	62.451	1,011,300
2013-08-28	82.870	83.360	82.230	82.850	61.906	1,265,600
2013-08-27	83.740	84.350	82.730	82.910	61.950	1,275,400
2013-08-26	84.670	85.200	84.240	84.240	62.944	1,534,100
2013-08-23	84.470	84.710	84.190	84.610	63.221	954,500
2013-08-22	84.000	84.690	83.870	84.500	63.139	1,022,200
2013-08-21	84.000	84.270	83.540	83.710	62.548	1,084,600
2013-08-20	84.140	84.780	84.060	84.110	62.847	882,900
2013-08-19	83.430	84.550	83.410	84.150	62.877	1,299,800
2013-08-16	83.480	84.300	83.410	83.750	62.578	1,466,300
2013-08-15	84.440	84.780	83.720	83.810	62.623	1,171,700
2013-08-14	86.030	86.040	85.160	85.290	63.729	1,384,400
2013-08-13	85.810	86.190	85.280	86.000	64.259	1,266,100
2013-08-12	86.630	86.710	85.740	85.770	64.087	1,265,400
2013-08-09	87.030	87.280	86.460	86.920	64.947	1,337,700
2013-08-08	87.380	87.800	86.860	87.020	65.021	998,500
2013-08-07	87.300	87.540	86.790	87.020	65.021	2,125,300
2013-08-06	87.280	87.850	87.230	87.340	65.261	1,658,600
2013-08-05	87.040	87.820	86.550	87.690	65.522	1,547,900
2013-08-02	86.680	87.540	86.440	87.490	65.373	1,761,700
2013-08-01	85.800	86.970	85.760	86.810	64.865	1,524,400
2013-07-31	85.500	86.170	85.070	85.340	63.766	2,853,400
2013-07-30	85.170	86.010	85.000	85.650	63.998	1,496,400
2013-07-29	84.800	85.330	83.990	85.020	63.527	2,024,900
2013-07-26	85.320	85.860	85.050	85.860	64.155	1,142,900
2013-07-25	85.400	85.920	84.630	85.800	64.110	1,605,500
2013-07-24	85.020	86.600	84.940	85.310	63.744	2,996,300
2013-07-23	84.450	84.560	83.780	84.030	62.787	1,469,800
2013-07-22	84.160	84.810	83.930	84.230	62.937	1,897,500
2013-07-19	83.810	84.670	83.540	84.400	63.064	2,955,200
2013-07-18	83.250	84.150	83.090	83.720	62.556	1,553,400
2013-07-17	83.030	83.440	82.620	82.930	61.965	1,020,700
2013-07-16	83.630	83.880	82.950	83.010	62.025	3,147,300
2013-07-15	82.650	83.580	82.550	83.560	62.436	1,563,800
2013-07-12	82.280	83.060	82.230	82.600	61.719	2,296,900
2013-07-11	81.330	82.720	81.220	82.450	61.607	2,794,200
2013-07-10	79.990	80.960	79.920	80.600	60.224	2,234,500
2013-07-09	80.210	80.540	79.720	79.860	59.672	1,942,800
2013-07-08	79.910	80.150	79.380	79.720	59.567	2,848,800
2013-07-05	79.040	79.570	78.620	79.420	59.343	1,172,000
2013-07-03	77.910	78.590	77.400	78.340	58.536	885,800
2013-07-02	78.210	78.730	77.600	78.070	58.334	2,863,900
2013-07-01	78.060	79.370	77.960	79.010	58.618	2,260,700
2013-06-28	78.440	78.930	78.270	78.330	58.113	2,382,600
2013-06-27	78.340	79.010	78.030	78.670	58.366	1,848,700
2013-06-26	77.200	77.970	76.690	77.890	57.787	2,217,400
2013-06-25	76.970	77.120	76.100	76.420	56.696	2,067,900
2013-06-24	76.040	77.100	75.630	76.480	56.741	2,283,500
2013-06-21	76.810	77.210	76.200	76.200	56.533	3,264,400
2013-06-20	76.980	77.630	76.130	76.230	56.555	2,246,400
2013-06-19	78.940	78.960	77.480	77.500	57.498	1,735,200
2013-06-18	78.580	79.480	78.530	78.850	58.499	1,890,300
2013-06-17	78.630	79.130	77.960	78.380	58.151	1,322,200
2013-06-14	78.110	79.000	77.900	78.000	57.869	1,570,000

← NewerPage 56 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.