General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	74.000	74.050	72.650	73.100	52.192	1,188,800
2012-04-02	73.390	74.540	73.110	74.090	52.899	1,222,300
2012-03-30	73.070	73.580	72.760	73.380	52.392	1,259,400
2012-03-29	73.000	73.000	71.880	72.650	51.871	1,430,700
2012-03-28	73.550	73.550	72.620	73.120	52.206	1,351,100
2012-03-27	73.980	74.050	73.430	73.550	52.513	1,135,400
2012-03-26	73.090	74.150	72.970	73.910	52.771	1,867,300
2012-03-23	72.440	72.890	72.330	72.780	51.964	1,238,200
2012-03-22	71.800	72.360	71.710	72.250	51.585	969,300
2012-03-21	72.380	72.570	72.080	72.280	51.607	910,800
2012-03-20	72.610	72.680	72.000	72.340	51.650	853,300
2012-03-19	72.720	73.230	72.500	72.980	52.107	906,400
2012-03-16	73.240	73.630	72.800	72.900	52.049	1,762,500
2012-03-15	73.090	73.620	73.000	73.340	52.364	1,515,000
2012-03-14	73.080	73.290	72.770	73.100	52.192	1,113,500
2012-03-13	72.210	73.120	71.750	73.080	52.178	1,532,000
2012-03-12	71.920	71.920	71.290	71.740	51.221	1,181,700
2012-03-09	72.070	72.290	71.540	71.780	51.250	1,129,900
2012-03-08	71.860	72.290	71.480	72.010	51.414	1,197,900
2012-03-07	70.950	71.320	70.700	71.250	50.871	1,085,400
2012-03-06	71.640	71.970	70.690	70.850	50.586	2,307,300
2012-03-05	72.410	72.610	71.800	72.500	51.764	1,887,800
2012-03-02	72.820	73.000	72.430	72.650	51.871	1,057,800
2012-03-01	72.760	73.360	72.580	72.930	52.071	1,606,000
2012-02-29	73.000	73.670	72.740	73.230	52.285	1,841,000
2012-02-28	72.580	73.150	72.410	72.740	51.935	1,286,100
2012-02-27	72.260	73.010	71.740	72.490	51.757	1,357,400
2012-02-24	70.800	73.050	70.800	72.400	51.692	1,816,100
2012-02-23	70.530	70.780	70.090	70.600	50.407	1,052,600
2012-02-22	70.960	71.180	70.240	70.400	50.264	1,423,200
2012-02-21	71.220	71.810	70.900	71.130	50.786	1,327,300
2012-02-17	70.800	71.040	70.380	70.880	50.607	1,115,900
2012-02-16	70.160	70.420	69.750	70.420	50.279	1,253,900
2012-02-15	70.220	70.300	69.560	70.050	50.015	1,941,600
2012-02-14	70.000	70.230	69.100	70.160	50.093	1,978,600
2012-02-13	70.690	70.770	70.070	70.120	50.065	1,802,900
2012-02-10	70.360	70.570	70.160	70.300	50.193	1,427,800
2012-02-09	71.770	71.820	70.750	70.850	50.586	1,561,700
2012-02-08	71.390	71.730	71.020	71.590	51.114	1,660,500
2012-02-07	70.820	71.460	70.670	71.300	50.907	1,283,000
2012-02-06	70.120	71.200	70.030	71.150	50.800	1,456,700
2012-02-03	70.160	70.930	69.970	70.510	50.343	1,730,800
2012-02-02	69.910	70.000	69.250	69.740	49.793	1,374,700
2012-02-01	69.820	69.910	69.390	69.710	49.772	2,805,700
2012-01-31	69.630	69.840	68.870	69.160	49.379	1,844,900
2012-01-30	69.620	69.820	69.030	69.170	49.386	2,328,000
2012-01-27	71.260	71.260	70.250	70.350	50.229	1,413,300
2012-01-26	70.580	71.870	70.390	71.510	51.057	1,764,100
2012-01-25	70.490	71.760	69.470	71.570	51.100	3,543,700
2012-01-24	71.340	71.840	70.940	71.340	50.936	1,899,200
2012-01-23	72.350	72.890	71.670	71.740	51.221	1,744,800
2012-01-20	72.330	72.660	71.770	72.470	51.742	1,984,600
2012-01-19	71.840	72.440	71.550	72.210	51.557	1,267,700
2012-01-18	70.980	71.690	70.790	71.620	51.135	1,779,600
2012-01-17	71.300	71.830	71.300	71.450	50.679	2,438,400
2012-01-13	70.240	70.970	70.010	70.600	50.076	3,780,300
2012-01-12	70.270	71.090	70.050	70.940	50.317	4,528,500
2012-01-11	69.540	70.190	69.450	70.090	49.714	1,282,700
2012-01-10	69.700	70.440	68.990	69.930	49.600	2,779,500
2012-01-09	67.830	68.480	67.290	68.370	48.494	2,064,900

← NewerPage 62 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.