General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	70.210	70.480	69.680	69.740	51.323	1,572,300
2013-03-19	70.000	70.490	69.680	69.920	51.455	1,847,600
2013-03-18	69.200	70.100	69.130	69.690	51.286	1,314,400
2013-03-15	69.320	69.910	69.120	69.910	51.448	3,352,500
2013-03-14	70.130	70.380	69.600	69.650	51.256	1,580,800
2013-03-13	68.900	70.180	68.880	70.110	51.595	2,444,300
2013-03-12	69.110	69.340	68.380	68.770	50.609	1,341,700
2013-03-11	68.850	69.300	68.580	69.160	50.896	1,492,800
2013-03-08	68.050	68.960	68.050	68.890	50.697	2,456,600
2013-03-07	67.900	68.320	67.570	67.740	49.851	1,930,400
2013-03-06	67.880	68.000	67.400	67.680	49.807	1,945,400
2013-03-05	67.300	67.870	67.280	67.670	49.799	1,432,300
2013-03-04	67.420	67.640	66.470	67.040	49.336	1,598,000
2013-03-01	67.540	68.140	66.910	67.730	49.843	1,726,500
2013-02-28	68.450	69.040	67.960	67.970	50.020	2,338,200
2013-02-27	66.750	68.740	66.600	68.550	50.447	3,236,400
2013-02-26	67.010	67.190	66.500	66.910	49.240	2,701,900
2013-02-25	67.710	67.890	66.670	66.690	49.078	3,383,200
2013-02-22	66.710	67.770	66.710	67.320	49.542	2,115,100
2013-02-21	66.600	66.750	66.040	66.490	48.931	1,910,300
2013-02-20	67.040	67.110	66.580	66.610	49.019	2,304,000
2013-02-19	66.520	67.030	66.210	67.030	49.328	2,391,600
2013-02-15	66.180	66.490	65.900	66.400	48.865	2,015,400
2013-02-14	65.810	66.750	65.630	66.220	48.732	2,642,200
2013-02-13	66.710	66.900	65.720	66.110	48.651	2,673,800
2013-02-12	66.930	66.990	66.500	66.680	49.071	1,950,800
2013-02-11	66.820	67.090	66.300	66.660	49.056	1,650,700
2013-02-08	66.740	66.880	66.470	66.820	49.174	2,099,200
2013-02-07	66.290	67.120	65.980	66.770	49.137	3,747,200
2013-02-06	65.000	66.320	65.000	66.270	48.769	4,061,800
2013-02-05	65.020	66.020	64.900	65.140	47.937	4,732,800
2013-02-04	65.160	65.640	64.470	64.570	47.518	4,565,300
2013-02-01	66.460	66.840	64.950	65.880	48.482	7,156,000
2013-01-31	68.220	68.370	66.130	66.300	48.791	5,447,300
2013-01-30	69.330	69.350	68.240	68.430	50.359	3,040,900
2013-01-29	69.850	69.910	69.030	69.250	50.962	2,953,600
2013-01-28	70.670	70.850	69.930	70.010	51.521	2,846,100
2013-01-25	70.750	71.090	70.200	70.960	52.220	2,513,400
2013-01-24	71.360	71.450	70.030	70.640	51.985	4,237,700
2013-01-23	68.370	71.690	67.200	71.450	52.581	8,097,300
2013-01-22	70.470	70.770	70.410	70.710	52.036	1,853,400
2013-01-18	70.890	71.150	70.410	70.660	52.000	2,283,400
2013-01-17	70.090	71.200	69.610	71.020	52.265	2,186,800
2013-01-16	70.610	70.790	69.510	69.800	51.367	1,966,900
2013-01-15	70.180	70.760	69.910	70.580	51.941	1,488,000
2013-01-14	70.600	70.820	70.140	70.350	51.771	2,036,300
2013-01-11	71.930	71.930	70.740	70.740	52.059	1,588,100
2013-01-10	71.030	71.650	70.920	71.650	52.728	1,176,700
2013-01-09	70.530	70.960	70.210	70.680	52.014	1,404,400
2013-01-08	71.500	71.680	70.280	70.410	51.816	1,734,900
2013-01-07	70.780	72.010	70.760	71.860	52.883	1,941,700
2013-01-04	71.650	71.660	71.000	71.070	52.301	2,406,300
2013-01-03	71.120	71.750	70.590	71.490	52.610	1,740,800
2013-01-02	70.670	71.210	70.240	71.210	52.404	2,021,500
2012-12-31	67.540	69.310	67.140	69.270	50.977	1,581,900
2012-12-28	68.420	68.790	67.840	67.880	49.954	1,010,100
2012-12-27	69.140	69.470	68.210	69.020	50.793	1,057,300
2012-12-26	69.610	70.180	69.000	69.040	50.807	1,129,900
2012-12-24	70.590	70.590	68.940	69.470	51.124	1,096,900
2012-12-21	69.340	70.430	69.310	70.400	51.808	3,458,400

← NewerPage 58 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.