General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	65.720	66.460	65.240	66.370	48.109	1,105,300
2012-09-21	66.480	66.830	66.050	66.150	47.949	4,062,100
2012-09-20	66.140	66.380	65.850	66.280	48.044	1,182,100
2012-09-19	66.550	66.750	66.000	66.510	48.210	1,019,200
2012-09-18	66.580	66.850	66.410	66.650	48.312	997,200
2012-09-17	66.570	67.100	66.420	66.620	48.290	1,087,300
2012-09-14	66.240	67.200	66.200	66.780	48.406	1,870,900
2012-09-13	65.680	66.310	65.020	66.120	47.928	2,509,400
2012-09-12	66.210	66.280	65.600	65.870	47.746	1,845,400
2012-09-11	66.300	66.350	65.900	65.980	47.826	2,204,300
2012-09-10	66.950	67.080	66.300	66.320	48.073	2,214,000
2012-09-07	66.890	67.290	66.750	67.200	48.711	1,163,600
2012-09-06	65.300	66.730	65.100	66.720	48.363	1,593,900
2012-09-05	64.870	65.150	64.290	64.780	46.956	1,483,400
2012-09-04	65.550	65.860	64.470	64.650	46.862	1,511,600
2012-08-31	65.840	66.120	65.350	65.510	47.486	1,397,000
2012-08-30	65.450	65.690	64.780	65.320	47.348	1,165,300
2012-08-29	65.870	66.190	65.340	65.850	47.732	1,292,200
2012-08-28	65.350	65.940	65.250	65.760	47.667	1,730,400
2012-08-27	66.250	66.390	65.590	65.620	47.565	1,146,300
2012-08-24	65.430	66.160	65.120	66.090	47.906	1,433,700
2012-08-23	66.010	66.240	65.410	65.610	47.558	1,569,100
2012-08-22	66.250	66.480	65.850	66.300	48.058	1,767,900
2012-08-21	66.150	66.580	65.720	66.530	48.225	1,975,000
2012-08-20	65.450	66.260	65.220	66.130	47.935	1,353,800
2012-08-17	64.800	65.770	64.750	65.700	47.623	1,768,400
2012-08-16	64.190	65.710	64.190	65.360	47.377	1,713,300
2012-08-15	63.680	64.450	63.540	64.200	46.536	1,559,400
2012-08-14	63.630	63.980	63.280	63.790	46.239	1,149,700
2012-08-13	63.450	63.770	62.880	63.340	45.913	919,900
2012-08-10	63.380	63.680	63.130	63.580	46.087	1,110,200
2012-08-09	63.670	63.820	62.980	63.430	45.978	1,599,400
2012-08-08	63.730	64.080	63.230	63.930	46.340	1,397,600
2012-08-07	63.070	64.240	63.000	63.900	46.318	1,405,600
2012-08-06	63.430	63.710	62.770	62.980	45.652	1,211,900
2012-08-03	62.780	63.470	62.780	63.100	45.739	1,490,000
2012-08-02	62.890	62.940	61.090	61.990	44.934	2,104,400
2012-08-01	63.700	63.950	62.950	63.050	45.702	1,636,400
2012-07-31	63.290	63.950	63.090	63.440	45.985	1,923,200
2012-07-30	63.670	64.140	63.250	63.470	46.007	1,450,600
2012-07-27	63.050	64.210	62.740	63.830	46.268	1,690,400
2012-07-26	62.850	63.720	62.440	62.900	45.594	2,331,700
2012-07-25	63.750	63.990	61.300	62.000	44.941	4,042,900
2012-07-24	63.850	64.130	62.900	63.400	45.956	1,785,800
2012-07-23	64.100	64.240	63.370	63.920	46.333	1,799,800
2012-07-20	65.270	65.380	64.650	64.970	47.094	4,674,600
2012-07-19	65.920	66.340	65.550	65.990	47.833	1,577,800
2012-07-18	64.190	65.940	64.140	65.800	47.696	1,424,000
2012-07-17	64.130	64.710	63.570	64.690	46.891	1,484,300
2012-07-16	64.550	64.910	63.530	64.040	46.420	1,952,000
2012-07-13	63.750	65.040	63.600	64.860	47.014	1,305,300
2012-07-12	63.500	63.950	62.990	63.520	46.043	973,300
2012-07-11	64.550	64.810	63.610	63.910	46.326	1,159,000
2012-07-10	63.890	65.690	63.890	64.430	46.703	1,277,300
2012-07-09	65.260	65.530	64.670	65.050	47.152	1,273,000
2012-07-06	65.790	65.800	64.890	65.240	47.290	976,300
2012-07-05	66.220	66.590	65.900	66.240	48.015	1,046,500
2012-07-03	65.540	66.340	65.540	66.170	47.964	791,200
2012-07-02	66.090	66.540	65.490	66.060	47.515	2,000,700
2012-06-29	64.650	65.960	64.410	65.960	47.443	1,770,000

← NewerPage 60 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.