General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	71.830	72.730	71.280	72.370	50.584	1,424,000
2011-04-19	71.000	71.430	70.850	71.060	49.669	1,443,000
2011-04-18	71.010	71.190	70.470	70.790	49.480	2,118,100
2011-04-15	71.810	72.380	71.140	71.880	50.242	1,994,400
2011-04-14	71.440	71.800	70.930	71.460	49.948	2,316,100
2011-04-13	73.320	73.440	70.980	71.810	50.193	2,997,300
2011-04-12	73.470	73.590	72.630	72.920	50.969	1,756,400
2011-04-11	74.440	74.760	73.560	73.750	51.549	2,040,800
2011-04-08	75.240	75.370	74.270	74.510	52.080	1,660,000
2011-04-07	74.660	75.200	74.270	74.950	52.387	1,703,500
2011-04-06	74.680	74.880	74.100	74.740	52.241	2,022,400
2011-04-05	73.250	74.890	73.020	74.600	51.814	3,090,000
2011-04-04	74.700	74.700	72.120	73.370	50.960	11,382,300
2011-04-01	76.830	78.000	76.730	77.420	53.773	1,700,300
2011-03-31	75.830	76.990	75.700	76.560	53.176	1,646,100
2011-03-30	76.710	76.710	75.520	76.000	52.787	1,876,700
2011-03-29	75.910	76.500	75.560	76.270	52.974	1,270,900
2011-03-28	76.590	76.740	75.720	75.930	52.738	1,570,100
2011-03-25	76.930	77.140	76.340	76.510	53.141	1,166,500
2011-03-24	76.560	76.980	76.010	76.850	53.377	1,006,600
2011-03-23	76.030	76.620	75.640	76.230	52.946	1,185,900
2011-03-22	75.830	76.280	75.670	76.040	52.815	1,375,100
2011-03-21	75.030	76.440	74.960	75.710	52.585	1,397,800
2011-03-18	75.150	75.280	73.740	74.380	51.662	4,492,100
2011-03-17	75.000	75.390	73.570	73.960	51.370	2,936,100
2011-03-16	74.770	74.830	73.220	73.750	51.224	3,142,400
2011-03-15	73.510	75.280	73.310	74.830	51.974	2,311,400
2011-03-14	75.430	75.930	74.650	75.480	52.426	1,372,500
2011-03-11	75.550	76.660	74.370	76.130	52.877	1,899,900
2011-03-10	76.160	76.290	75.160	75.350	52.335	1,478,000
2011-03-09	76.320	77.010	75.810	76.980	53.467	1,529,800
2011-03-08	75.540	76.880	75.480	76.560	53.176	1,479,600
2011-03-07	76.420	77.000	75.070	75.450	52.405	1,941,300
2011-03-04	76.130	76.600	74.880	76.320	53.009	3,654,400
2011-03-03	75.860	78.120	75.860	77.660	53.940	2,069,300
2011-03-02	74.740	75.440	74.180	75.110	52.169	1,825,200
2011-03-01	76.350	76.870	74.900	75.070	52.141	1,779,500
2011-02-28	76.270	76.790	75.930	76.120	52.870	2,031,200
2011-02-25	76.290	76.800	75.560	75.940	52.745	1,320,000
2011-02-24	75.540	76.450	75.130	76.110	52.863	1,606,600
2011-02-23	76.040	76.730	74.890	75.450	52.405	1,683,900
2011-02-22	77.300	77.340	75.950	76.220	52.940	1,371,300
2011-02-18	77.850	78.270	77.690	78.110	54.252	1,971,300
2011-02-17	76.770	77.510	76.570	77.300	53.690	962,300
2011-02-16	77.700	77.800	76.220	77.050	53.516	1,458,400
2011-02-15	76.410	77.720	76.080	77.620	53.912	1,864,500
2011-02-14	77.590	77.650	76.500	76.870	53.391	1,329,800
2011-02-11	77.080	77.720	76.590	77.450	53.794	1,332,100
2011-02-10	77.890	77.900	77.050	77.260	53.662	2,082,900
2011-02-09	77.580	78.210	77.180	77.900	54.106	1,711,600
2011-02-08	77.040	77.960	76.640	77.850	54.072	1,981,000
2011-02-07	75.930	76.490	75.720	76.440	53.092	1,409,500
2011-02-04	75.860	75.980	75.290	75.620	52.523	1,319,900
2011-02-03	76.440	76.440	75.320	75.660	52.551	1,438,500
2011-02-02	75.830	76.750	75.770	76.080	52.842	1,664,900
2011-02-01	75.490	76.130	75.060	76.030	52.808	1,233,900
2011-01-31	74.250	75.410	74.160	75.400	52.370	2,152,400
2011-01-28	76.050	76.200	73.850	74.130	51.488	2,331,000
2011-01-27	74.600	76.500	74.600	76.200	52.926	3,116,400
2011-01-26	74.200	75.190	72.920	74.640	51.842	3,572,900

← NewerPage 66 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.