General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	67.600	67.760	67.180	67.620	47.962	1,788,100
2012-01-05	67.750	67.810	66.760	67.400	47.806	1,677,800
2012-01-04	68.570	68.990	67.890	68.120	48.317	1,880,800
2012-01-03	67.970	68.570	67.840	68.000	48.231	1,683,500
2011-12-30	67.010	67.290	66.400	66.410	47.104	1,008,300
2011-12-29	66.220	67.020	66.010	66.920	47.465	1,091,300
2011-12-28	66.580	66.880	65.700	65.950	46.777	1,137,100
2011-12-27	66.390	66.790	66.000	66.560	47.210	651,500
2011-12-23	66.220	66.570	65.570	66.360	47.068	883,000
2011-12-22	64.980	66.360	64.710	66.140	46.912	1,186,500
2011-12-21	64.800	64.980	64.060	64.780	45.948	1,509,100
2011-12-20	63.430	65.130	63.420	64.840	45.990	1,481,700
2011-12-19	63.050	63.890	62.310	62.460	44.302	1,140,700
2011-12-16	63.380	64.390	62.600	63.200	44.827	2,748,400
2011-12-15	63.920	64.110	63.150	63.300	44.898	1,576,200
2011-12-14	63.390	63.760	63.110	63.210	44.834	1,197,400
2011-12-13	64.510	64.950	63.190	63.500	45.040	1,404,400
2011-12-12	64.590	64.970	63.550	64.010	45.401	1,154,800
2011-12-09	64.630	65.280	64.520	65.070	46.153	1,775,400
2011-12-08	65.410	65.770	63.980	64.150	45.501	1,694,400
2011-12-07	65.200	66.040	64.700	65.660	46.572	1,344,600
2011-12-06	65.710	66.340	65.530	65.860	46.714	1,403,500
2011-12-05	66.830	66.880	65.330	65.650	46.565	2,105,500
2011-12-02	66.870	67.360	65.630	65.720	46.614	2,176,900
2011-12-01	66.070	66.950	65.980	66.500	47.168	1,428,200
2011-11-30	65.850	66.380	65.520	66.060	46.855	3,294,800
2011-11-29	64.350	64.550	63.750	63.890	45.316	1,935,700
2011-11-28	63.900	64.350	63.240	64.060	45.437	2,506,900
2011-11-25	60.770	62.150	60.750	61.130	43.359	913,100
2011-11-23	62.720	62.750	60.600	60.640	43.011	2,923,200
2011-11-22	63.130	63.820	62.150	63.620	45.125	3,633,300
2011-11-21	62.840	63.310	61.280	63.070	44.735	2,679,200
2011-11-18	64.130	64.130	63.010	63.840	45.281	2,046,600
2011-11-17	64.830	64.830	62.890	63.420	44.983	1,714,700
2011-11-16	65.360	65.590	64.760	65.020	46.118	2,504,000
2011-11-15	65.300	66.350	64.840	65.990	46.806	1,408,500
2011-11-14	65.500	66.380	65.120	65.310	46.324	1,676,700
2011-11-11	64.300	65.880	64.300	65.720	46.614	1,874,700
2011-11-10	63.900	63.970	62.940	63.380	44.955	1,822,500
2011-11-09	63.650	63.890	62.720	62.960	44.657	1,932,300
2011-11-08	64.690	65.170	63.840	65.130	46.196	1,712,500
2011-11-07	63.250	64.280	62.850	64.200	45.536	1,341,600
2011-11-04	63.150	63.530	62.470	63.450	45.004	1,291,900
2011-11-03	62.470	63.970	62.470	63.630	45.132	2,589,200
2011-11-02	62.440	62.620	61.770	61.950	43.940	2,760,300
2011-11-01	62.790	63.200	60.790	61.430	43.571	2,959,900
2011-10-31	64.970	65.530	64.190	64.190	45.529	2,022,500
2011-10-28	65.530	66.250	65.030	65.470	46.437	2,010,100
2011-10-27	65.560	66.170	64.320	65.610	46.536	2,695,100
2011-10-26	66.420	66.420	63.560	63.890	45.316	4,161,900
2011-10-25	65.240	66.080	64.600	65.260	46.288	2,382,600
2011-10-24	65.280	65.910	64.950	65.630	46.550	1,865,700
2011-10-21	63.600	65.330	63.580	65.320	46.331	3,229,700
2011-10-20	62.630	63.460	61.810	63.150	44.791	1,996,900
2011-10-19	62.700	63.250	62.350	62.470	44.309	1,809,300
2011-10-18	61.020	63.280	60.350	62.640	44.430	1,969,300
2011-10-17	61.860	62.310	60.790	60.930	43.217	1,736,000
2011-10-14	62.580	62.740	61.590	62.040	44.004	1,630,900
2011-10-13	61.900	62.050	60.910	61.810	43.841	1,325,500
2011-10-12	62.040	63.220	61.740	62.520	44.345	1,771,900

← NewerPage 63 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.