General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	62.840	63.250	62.220	63.160	45.429	1,060,000
2012-06-27	62.130	63.340	62.080	63.220	45.472	1,056,500
2012-06-26	62.320	62.580	61.780	61.970	44.573	1,214,000
2012-06-25	62.770	62.770	62.100	62.220	44.753	1,044,700
2012-06-22	63.540	63.570	62.620	63.260	45.501	2,167,900
2012-06-21	65.030	65.110	63.200	63.250	45.493	1,799,800
2012-06-20	65.100	65.160	64.060	64.650	46.500	1,706,400
2012-06-19	65.000	65.510	64.940	65.190	46.889	1,341,900
2012-06-18	64.480	65.220	64.140	64.760	46.579	1,324,700
2012-06-15	64.370	65.110	64.370	64.860	46.651	2,417,900
2012-06-14	63.550	64.280	63.370	64.010	46.040	1,333,300
2012-06-13	63.990	64.110	63.230	63.490	45.666	1,051,200
2012-06-12	63.840	64.150	63.240	64.130	46.126	1,645,800
2012-06-11	64.380	64.660	63.660	63.740	45.846	1,832,500
2012-06-08	63.610	64.070	63.600	64.060	46.076	1,753,600
2012-06-07	64.120	64.850	63.540	63.690	45.810	2,732,200
2012-06-06	62.030	63.630	62.030	63.620	45.760	1,306,200
2012-06-05	61.760	62.180	61.550	61.980	44.580	1,895,600
2012-06-04	62.880	63.010	61.540	61.960	44.566	2,155,000
2012-06-01	63.140	63.330	62.680	62.720	45.112	1,755,800
2012-05-31	63.820	64.540	63.280	64.010	46.040	1,695,600
2012-05-30	63.920	64.140	63.500	63.830	45.911	1,312,100
2012-05-29	64.060	64.400	63.720	64.350	46.285	1,389,000
2012-05-25	62.880	64.130	62.880	63.580	45.731	1,694,300
2012-05-24	64.120	64.620	62.770	63.340	45.558	2,051,000
2012-05-23	64.150	64.740	63.290	64.610	46.472	1,856,600
2012-05-22	64.630	64.980	64.140	64.470	46.371	1,199,800
2012-05-21	63.620	64.650	63.440	64.550	46.428	1,547,500
2012-05-18	64.170	64.420	63.170	63.340	45.558	2,154,400
2012-05-17	65.260	65.410	63.700	63.720	45.831	1,621,500
2012-05-16	65.940	66.340	65.180	65.200	46.896	1,334,600
2012-05-15	66.280	66.690	65.640	65.730	47.277	1,815,800
2012-05-14	66.090	66.820	65.800	66.300	47.687	1,281,800
2012-05-11	66.330	67.430	66.160	66.530	47.853	2,060,900
2012-05-10	66.750	67.060	66.390	66.540	47.860	1,326,300
2012-05-09	66.900	67.000	66.340	66.400	47.759	1,541,300
2012-05-08	67.200	67.570	66.700	67.530	48.572	1,949,600
2012-05-07	66.960	67.890	66.960	67.420	48.493	2,306,000
2012-05-04	67.840	68.010	66.810	67.050	48.227	2,206,700
2012-05-03	68.500	68.590	67.980	68.150	49.018	2,649,800
2012-05-02	67.750	68.240	67.550	68.240	49.082	2,035,900
2012-05-01	67.570	68.680	67.340	67.980	48.895	2,327,600
2012-04-30	67.530	67.740	67.010	67.500	48.550	2,200,600
2012-04-27	67.380	67.860	67.070	67.580	48.608	2,254,400
2012-04-26	66.790	67.510	66.440	67.050	48.227	2,672,000
2012-04-25	69.880	70.470	67.210	67.560	48.593	3,670,700
2012-04-24	69.460	70.200	69.340	70.060	50.392	1,380,700
2012-04-23	68.960	69.440	68.550	69.270	49.823	1,260,100
2012-04-20	69.270	69.910	68.970	69.760	50.176	1,821,300
2012-04-19	69.830	69.860	68.730	68.930	49.579	1,397,100
2012-04-18	69.680	69.890	69.480	69.550	50.025	1,269,400
2012-04-17	69.580	70.190	69.080	69.880	50.262	1,602,300
2012-04-16	69.240	69.740	68.950	69.200	49.773	1,622,300
2012-04-13	69.220	69.500	68.860	68.880	49.543	1,541,800
2012-04-12	69.570	70.030	69.180	69.660	50.104	1,759,800
2012-04-11	68.320	69.880	68.070	69.350	49.881	1,775,000
2012-04-10	70.600	70.670	69.260	69.480	49.608	1,567,400
2012-04-09	70.780	71.100	70.440	70.820	50.564	1,365,500
2012-04-05	72.320	72.470	71.750	71.800	51.264	1,586,800
2012-04-04	72.560	72.710	71.820	72.630	51.857	1,528,900

← NewerPage 61 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.