General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	78.110	79.000	77.900	78.000	57.869	1,570,000
2013-06-13	78.150	78.590	77.690	78.070	57.921	2,498,400
2013-06-12	78.660	79.000	77.910	78.300	58.091	1,258,500
2013-06-11	77.950	79.110	77.800	78.170	57.995	1,448,800
2013-06-10	79.020	79.250	78.360	78.580	58.299	1,672,300
2013-06-07	78.300	79.460	78.080	79.120	58.700	1,914,000
2013-06-06	76.690	77.880	76.380	77.850	57.757	1,844,100
2013-06-05	76.870	77.160	76.460	76.680	56.889	1,310,000
2013-06-04	77.410	77.810	76.350	77.210	57.283	1,661,400
2013-06-03	77.230	77.920	76.810	77.570	57.550	1,612,700
2013-05-31	78.000	78.380	77.100	77.100	57.201	1,715,800
2013-05-30	77.790	78.760	77.770	78.350	58.128	1,167,600
2013-05-29	77.460	78.090	77.090	77.530	57.520	1,151,000
2013-05-28	78.120	78.520	77.490	77.870	57.772	1,068,300
2013-05-24	76.650	77.700	76.370	77.340	57.379	1,278,600
2013-05-23	76.440	77.270	76.160	76.940	57.082	1,368,300
2013-05-22	78.120	78.600	77.140	77.420	57.438	1,742,100
2013-05-21	78.470	78.690	77.820	77.980	57.854	1,875,000
2013-05-20	78.150	78.670	77.890	78.600	58.314	2,315,700
2013-05-17	76.390	78.290	76.380	78.290	58.084	2,720,900
2013-05-16	76.550	77.050	76.040	76.140	56.489	2,057,100
2013-05-15	76.330	76.720	75.710	76.610	56.837	2,191,700
2013-05-14	75.320	77.000	75.320	76.640	56.860	2,664,000
2013-05-13	75.420	75.700	74.760	75.200	55.791	1,733,300
2013-05-10	75.250	75.770	75.150	75.700	56.162	1,876,600
2013-05-09	75.440	75.870	75.020	75.250	55.828	1,202,100
2013-05-08	75.100	75.630	74.740	75.420	55.955	1,584,400
2013-05-07	75.290	75.600	74.890	75.200	55.791	1,595,700
2013-05-06	75.070	75.500	74.900	75.250	55.828	1,480,900
2013-05-03	74.500	75.380	74.480	75.240	55.821	1,803,100
2013-05-02	73.840	74.470	73.690	74.460	55.242	1,293,300
2013-05-01	73.680	74.540	73.670	73.780	54.738	2,345,900
2013-04-30	73.300	74.090	72.680	73.960	54.871	2,080,300
2013-04-29	73.480	73.480	72.970	73.280	54.367	1,994,400
2013-04-26	73.360	73.900	73.010	73.300	54.382	2,026,300
2013-04-25	71.560	73.960	71.120	73.530	54.552	4,411,900
2013-04-24	68.520	72.180	68.500	71.730	53.217	5,152,800
2013-04-23	66.940	67.180	66.230	67.100	49.782	1,719,000
2013-04-22	67.160	67.160	66.050	66.370	49.240	1,760,900
2013-04-19	66.350	67.130	66.270	67.000	49.708	2,861,600
2013-04-18	66.500	66.660	65.370	65.990	48.958	3,396,300
2013-04-17	67.740	67.970	65.770	66.430	49.285	3,789,700
2013-04-16	68.550	68.840	67.970	68.390	50.739	1,810,300
2013-04-15	69.670	70.000	68.100	68.190	50.591	2,224,500
2013-04-12	70.780	70.910	69.990	70.600	52.379	3,324,400
2013-04-11	69.700	71.380	69.600	71.330	52.920	2,784,600
2013-04-10	68.850	69.710	68.740	69.460	51.533	1,748,100
2013-04-09	69.370	69.680	68.790	69.330	51.021	1,502,700
2013-04-08	69.550	69.560	68.630	69.080	50.837	1,861,500
2013-04-05	67.370	69.640	67.170	69.560	51.190	3,411,400
2013-04-04	68.490	68.720	67.190	67.690	49.814	2,333,600
2013-04-03	67.160	68.630	66.870	68.390	50.329	3,044,400
2013-04-02	68.540	68.660	66.650	67.000	49.306	3,552,900
2013-04-01	70.140	70.240	68.120	68.160	50.160	2,788,800
2013-03-28	70.290	70.800	70.180	70.510	51.889	2,504,300
2013-03-27	69.810	70.610	69.680	70.260	51.705	2,560,600
2013-03-26	69.780	70.360	69.730	70.300	51.735	2,362,200
2013-03-25	69.530	69.920	69.160	69.530	51.168	1,949,200
2013-03-22	69.140	69.440	69.000	69.290	50.991	1,138,700
2013-03-21	69.370	69.690	68.860	68.890	50.697	1,544,300

← NewerPage 57 of 79 · 4,733 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.