General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	61.190	61.790	61.140	61.480	43.607	1,769,800
2011-10-10	60.560	61.680	60.560	61.680	43.749	1,585,400
2011-10-07	59.440	60.290	58.960	59.550	42.238	2,423,800
2011-10-06	57.850	58.970	57.570	58.950	41.812	1,507,100
2011-10-05	56.780	57.840	56.400	57.710	40.933	2,513,500
2011-10-04	55.020	57.200	54.720	57.110	40.174	3,300,000
2011-10-03	56.850	57.720	55.600	55.670	39.161	2,220,900
2011-09-30	57.450	58.360	56.880	56.890	40.019	2,432,100
2011-09-29	58.380	59.240	57.090	58.180	40.927	1,766,700
2011-09-28	58.370	58.950	57.350	57.440	40.406	2,081,200
2011-09-27	57.590	59.160	57.590	58.290	41.004	2,511,700
2011-09-26	56.490	57.450	56.050	56.850	39.991	2,866,500
2011-09-23	53.970	56.690	53.950	55.920	39.337	2,845,400
2011-09-22	56.080	56.200	55.270	55.870	39.302	3,434,000
2011-09-21	59.800	59.920	57.220	57.270	40.287	2,595,100
2011-09-20	60.430	60.650	59.500	59.550	41.890	2,007,000
2011-09-19	59.670	60.400	59.300	60.170	42.327	2,474,900
2011-09-16	61.750	61.750	60.200	60.600	42.629	4,340,900
2011-09-15	60.230	61.440	60.210	61.220	43.065	2,426,700
2011-09-14	59.330	60.660	57.940	59.860	42.108	3,188,500
2011-09-13	58.970	60.010	58.450	58.990	41.496	2,523,000
2011-09-12	58.590	58.950	57.770	58.900	41.433	2,698,400
2011-09-09	59.560	59.790	58.400	59.000	41.504	2,599,200
2011-09-08	60.650	61.630	60.300	60.400	42.488	2,276,900
2011-09-07	61.120	61.850	60.610	61.350	43.157	2,647,500
2011-09-06	59.270	60.410	58.720	60.300	42.418	2,616,800
2011-09-02	62.060	62.060	60.740	60.940	42.868	2,223,500
2011-09-01	64.080	64.660	62.920	63.100	44.388	1,657,300
2011-08-31	64.430	64.890	63.460	64.080	45.077	1,744,900
2011-08-30	62.960	64.290	62.300	63.950	44.986	2,115,900
2011-08-29	61.950	63.050	61.880	63.010	44.324	1,382,600
2011-08-26	59.620	61.490	58.710	61.280	43.107	1,987,300
2011-08-25	61.320	61.690	59.790	60.000	42.207	1,826,700
2011-08-24	59.480	61.120	59.340	61.000	42.910	1,758,400
2011-08-23	58.390	59.510	58.000	59.510	41.862	2,238,700
2011-08-22	58.570	58.900	57.900	58.200	40.941	2,636,800
2011-08-19	57.460	58.860	57.390	57.470	40.427	3,800,900
2011-08-18	59.890	60.090	57.750	58.230	40.962	3,686,300
2011-08-17	62.300	62.580	61.040	61.880	43.529	2,461,500
2011-08-16	61.470	62.500	61.230	62.040	43.642	1,756,000
2011-08-15	61.840	62.830	61.630	62.770	44.156	2,338,200
2011-08-12	62.120	62.240	60.820	61.180	43.037	3,947,800
2011-08-11	58.650	62.340	58.580	61.510	43.269	3,805,200
2011-08-10	61.170	61.170	58.210	58.380	41.067	4,580,800
2011-08-09	60.780	62.560	58.120	62.420	43.909	7,067,800
2011-08-08	62.880	63.720	60.780	60.800	42.770	5,830,400
2011-08-05	64.060	64.880	62.660	64.440	45.330	4,895,200
2011-08-04	64.620	65.130	63.170	63.220	44.472	3,974,000
2011-08-03	66.090	66.500	64.730	65.900	46.357	2,686,000
2011-08-02	67.140	68.050	66.160	66.160	46.540	3,024,900
2011-08-01	68.450	68.450	66.340	67.510	47.490	4,057,800
2011-07-29	67.370	68.630	66.560	68.140	47.933	2,525,200
2011-07-28	68.540	69.670	67.660	67.750	47.659	2,606,400
2011-07-27	71.020	71.040	68.160	68.630	48.278	3,072,500
2011-07-26	70.920	71.090	70.270	70.320	49.467	1,672,200
2011-07-25	70.480	71.500	70.080	71.150	50.050	2,185,100
2011-07-22	71.610	71.610	70.720	70.800	49.804	1,550,800
2011-07-21	70.260	71.920	70.070	71.570	50.346	1,822,300
2011-07-20	70.620	70.850	69.660	69.940	49.199	2,723,000
2011-07-19	69.850	70.030	69.390	69.930	49.192	2,070,600

← NewerPage 64 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.