General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	69.610	70.280	69.170	70.280	51.720	1,811,000
2012-12-19	68.940	69.770	68.770	69.520	51.161	1,713,400
2012-12-18	68.080	69.050	67.820	69.010	50.785	1,714,500
2012-12-17	67.630	68.380	67.500	68.000	50.042	1,626,800
2012-12-14	67.660	67.970	67.360	67.490	49.667	1,445,200
2012-12-13	68.900	68.990	67.900	68.000	49.667	1,861,400
2012-12-12	69.130	69.570	68.790	68.900	50.324	1,646,700
2012-12-11	68.500	69.200	68.300	68.970	50.375	1,864,600
2012-12-10	67.190	68.300	66.910	68.250	49.849	1,713,700
2012-12-07	67.080	67.220	66.400	67.190	49.075	1,174,400
2012-12-06	66.800	66.850	65.870	66.700	48.717	1,530,600
2012-12-05	66.450	67.150	65.740	66.880	48.849	1,760,400
2012-12-04	65.680	66.520	65.580	66.440	48.527	1,535,900
2012-12-03	66.780	66.980	65.290	65.690	47.980	1,151,700
2012-11-30	66.500	66.610	66.100	66.500	48.571	1,935,000
2012-11-29	66.000	66.610	65.500	66.530	48.593	1,946,900
2012-11-28	64.480	65.720	64.410	65.710	47.994	1,435,200
2012-11-27	64.970	65.500	64.730	64.960	47.446	1,668,800
2012-11-26	65.000	65.190	64.640	65.060	47.519	1,392,600
2012-11-23	64.590	65.410	64.340	65.410	47.775	553,500
2012-11-21	63.800	64.570	63.590	64.360	47.008	1,005,500
2012-11-20	63.830	63.850	63.120	63.750	46.563	1,833,100
2012-11-19	62.810	63.910	62.640	63.910	46.679	2,273,800
2012-11-16	62.180	62.590	61.700	62.130	45.379	2,340,400
2012-11-15	62.100	62.550	61.840	62.140	45.387	1,705,500
2012-11-14	63.920	63.940	62.020	62.200	45.431	1,964,600
2012-11-13	63.650	64.640	63.600	63.750	46.563	1,376,100
2012-11-12	64.480	64.560	63.870	64.180	46.877	1,416,800
2012-11-09	64.310	65.160	64.140	64.450	47.074	2,200,900
2012-11-08	66.450	66.580	64.140	64.330	46.986	3,382,900
2012-11-07	68.070	68.100	65.770	66.590	48.637	3,075,200
2012-11-06	68.600	69.950	68.300	69.260	50.587	1,635,500
2012-11-05	68.810	68.810	67.970	68.370	49.937	1,679,900
2012-11-02	69.740	69.880	68.650	68.810	50.258	1,866,900
2012-11-01	68.290	69.740	68.020	69.420	50.704	2,200,600
2012-10-31	67.790	68.500	67.520	68.080	49.725	1,631,000
2012-10-26	67.560	67.680	66.750	67.320	49.170	1,599,900
2012-10-25	68.230	68.560	66.960	67.610	49.382	1,544,500
2012-10-24	65.580	68.750	65.480	67.790	49.513	2,983,600
2012-10-23	66.390	66.480	65.030	66.210	48.359	2,029,800
2012-10-22	67.100	67.680	66.540	67.150	49.046	1,062,600
2012-10-19	68.260	68.350	67.060	67.170	49.061	1,747,400
2012-10-18	67.510	68.730	67.270	68.580	50.090	1,486,800
2012-10-17	67.410	67.910	66.910	67.660	49.418	1,023,000
2012-10-16	66.540	67.380	66.340	67.220	49.097	1,010,700
2012-10-15	66.250	66.360	65.900	66.160	48.323	966,800
2012-10-12	65.830	66.640	65.780	66.100	48.279	920,800
2012-10-11	65.570	66.040	65.530	65.590	47.907	902,000
2012-10-10	65.920	66.060	65.060	65.160	47.592	1,331,600
2012-10-09	66.520	66.890	65.940	65.940	48.162	978,600
2012-10-08	67.000	67.060	66.410	66.450	48.535	1,037,000
2012-10-05	67.180	67.880	67.110	67.290	49.148	1,145,100
2012-10-04	66.740	67.270	66.650	66.820	48.805	940,800
2012-10-03	67.170	67.170	66.310	66.460	48.542	910,600
2012-10-02	67.450	67.740	66.930	67.300	48.783	1,405,400
2012-10-01	66.030	67.700	66.000	67.420	48.870	2,114,300
2012-09-28	66.110	66.470	65.670	66.120	47.928	1,719,800
2012-09-27	66.770	66.890	66.110	66.460	48.174	1,234,100
2012-09-26	66.590	67.190	66.530	66.610	48.283	1,671,100
2012-09-25	66.500	66.930	66.170	66.470	48.181	2,257,700

← NewerPage 59 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.