General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	69.950	70.130	69.030	69.460	48.862	1,773,300
2011-07-15	71.480	71.480	69.700	70.360	49.495	2,593,400
2011-07-14	72.730	72.740	71.200	71.370	50.205	2,359,900
2011-07-13	73.400	73.680	72.410	72.650	51.106	1,321,200
2011-07-12	73.520	73.880	72.900	72.980	51.338	1,505,200
2011-07-11	73.900	74.380	73.580	73.740	51.872	1,612,200
2011-07-08	75.050	75.050	74.300	74.660	52.520	1,978,400
2011-07-07	75.430	75.640	74.500	75.600	53.181	2,238,000
2011-07-06	75.030	75.330	74.490	74.630	52.498	1,593,100
2011-07-05	75.540	75.810	74.420	74.900	52.688	1,883,200
2011-07-01	74.440	75.930	74.340	75.810	53.329	1,454,400
2011-06-30	74.090	74.980	73.830	74.520	52.421	1,481,300
2011-06-29	73.820	73.990	73.460	73.900	51.985	1,527,800
2011-06-28	73.460	74.040	73.300	73.740	51.542	1,487,500
2011-06-27	72.470	73.480	72.200	73.260	51.206	1,644,600
2011-06-24	72.880	73.200	72.060	72.290	50.528	2,355,400
2011-06-23	72.460	73.000	72.000	72.900	50.955	2,211,500
2011-06-22	73.080	74.050	73.010	73.360	51.276	1,842,600
2011-06-21	73.020	73.740	73.020	73.400	51.304	1,627,800
2011-06-20	71.270	72.880	71.220	72.770	50.864	1,744,000
2011-06-17	71.880	72.550	71.480	71.670	50.095	1,672,700
2011-06-16	71.080	72.050	70.850	71.280	49.822	1,771,800
2011-06-15	69.980	71.070	69.950	70.850	49.522	3,247,600
2011-06-14	70.330	70.820	70.300	70.440	49.235	1,634,300
2011-06-13	69.690	69.880	69.230	69.640	48.676	1,929,700
2011-06-10	70.170	70.640	69.200	69.370	48.487	2,812,100
2011-06-09	70.680	70.940	70.060	70.490	49.270	1,547,100
2011-06-08	70.630	70.850	70.040	70.400	49.207	2,010,400
2011-06-07	71.050	71.150	70.590	70.660	49.389	2,269,800
2011-06-06	70.410	71.110	70.320	70.700	49.417	2,139,900
2011-06-03	70.530	70.860	70.040	70.600	49.347	2,751,300
2011-06-02	71.970	72.500	71.350	71.420	49.920	2,423,400
2011-06-01	73.830	74.140	71.790	71.800	50.186	2,946,500
2011-05-31	73.190	74.680	72.770	74.220	51.877	5,001,600
2011-05-27	70.530	71.540	70.460	71.260	49.808	2,903,000
2011-05-26	70.290	70.610	69.830	70.200	49.067	2,005,500
2011-05-25	70.800	70.800	70.170	70.530	49.298	2,721,300
2011-05-24	71.540	71.960	70.800	70.950	49.592	2,774,700
2011-05-23	72.220	72.770	71.380	71.390	49.899	2,498,000
2011-05-20	73.800	73.890	72.860	73.030	51.045	1,833,400
2011-05-19	74.530	74.980	73.760	73.880	51.640	2,009,300
2011-05-18	73.740	74.300	73.270	74.000	51.723	1,403,900
2011-05-17	73.980	74.340	72.860	73.500	51.374	1,586,500
2011-05-16	74.220	74.630	73.660	74.240	51.891	1,388,300
2011-05-13	74.740	74.990	73.730	74.370	51.982	1,879,600
2011-05-12	74.610	75.290	74.330	74.810	52.290	1,155,200
2011-05-11	74.320	74.970	74.160	74.740	52.241	1,579,000
2011-05-10	74.170	74.800	73.780	74.490	52.066	1,966,500
2011-05-09	74.330	75.070	74.060	74.570	52.122	1,381,300
2011-05-06	74.510	74.800	73.930	74.440	52.031	2,408,900
2011-05-05	73.360	74.590	73.040	73.690	51.507	2,601,600
2011-05-04	74.400	74.860	73.640	73.710	51.521	2,645,600
2011-05-03	73.420	74.450	73.170	74.310	51.940	1,884,600
2011-05-02	73.150	74.250	73.060	73.590	51.437	2,571,000
2011-04-29	71.760	72.950	71.730	72.820	50.899	2,066,900
2011-04-28	72.420	72.550	70.540	71.550	50.011	3,576,700
2011-04-27	72.920	73.640	72.260	72.720	50.829	1,669,200
2011-04-26	72.560	73.150	72.250	72.640	50.773	1,800,000
2011-04-25	72.350	72.510	71.950	72.140	50.423	944,700
2011-04-21	72.860	72.860	72.150	72.250	50.500	1,058,800

← NewerPage 65 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.