General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	72.680	74.280	72.580	74.170	51.516	2,882,000
2011-01-24	72.460	73.090	72.270	72.740	50.522	1,570,400
2011-01-21	73.700	73.860	72.880	72.970	50.682	1,884,600
2011-01-20	72.490	73.470	72.470	73.450	51.016	2,407,700
2011-01-19	72.160	72.670	71.860	72.670	50.474	2,221,100
2011-01-18	72.380	73.040	71.610	72.730	50.516	3,287,800
2011-01-14	71.670	72.280	71.220	72.180	50.133	1,529,000
2011-01-13	71.850	72.150	71.440	71.780	49.856	2,041,300
2011-01-12	71.520	71.900	71.060	71.160	49.425	1,187,700
2011-01-11	71.450	71.780	71.020	71.250	49.196	1,902,600
2011-01-10	71.750	71.750	70.860	71.180	49.148	1,910,000
2011-01-07	71.740	72.300	71.400	72.010	49.721	3,318,200
2011-01-06	70.440	71.990	70.200	71.390	49.293	2,030,800
2011-01-05	69.960	70.820	69.840	70.610	48.754	2,379,900
2011-01-04	70.230	70.420	69.450	70.290	48.533	2,362,800
2011-01-03	70.260	70.570	69.870	69.970	48.312	2,769,300
2010-12-31	70.600	71.330	70.240	70.960	48.996	1,454,900
2010-12-30	70.540	71.110	70.320	70.770	48.864	1,385,400
2010-12-29	71.110	71.440	70.770	70.830	48.906	1,397,600
2010-12-28	71.110	71.240	70.440	71.020	49.037	1,305,800
2010-12-27	70.830	71.330	70.520	71.100	49.092	1,074,900
2010-12-23	70.370	71.340	70.310	71.020	49.037	1,226,000
2010-12-22	70.510	70.530	70.100	70.530	48.699	915,700
2010-12-21	70.180	70.720	70.010	70.190	48.464	1,255,900
2010-12-20	70.390	70.470	69.630	70.010	48.340	1,714,700
2010-12-17	70.320	70.500	69.730	70.280	48.526	2,935,600
2010-12-16	69.760	70.490	69.310	70.420	48.623	1,685,600
2010-12-15	69.700	69.980	69.260	69.350	47.884	1,685,800
2010-12-14	69.180	70.390	69.180	69.980	48.319	2,731,000
2010-12-13	69.710	69.840	68.530	69.400	47.918	2,564,000
2010-12-10	68.910	69.730	68.780	69.560	48.029	1,982,900
2010-12-09	68.910	69.180	67.960	68.890	47.566	2,334,000
2010-12-08	68.720	68.770	67.920	68.470	47.276	1,532,700
2010-12-07	68.330	69.130	68.130	68.730	47.456	2,380,900
2010-12-06	67.590	67.800	66.960	67.630	46.696	1,998,400
2010-12-03	67.560	67.870	67.280	67.580	46.662	1,844,400
2010-12-02	67.850	68.400	67.380	67.800	46.814	2,093,800
2010-12-01	67.030	67.810	67.030	67.620	46.689	1,712,900
2010-11-30	65.820	66.590	65.440	66.090	45.633	2,141,900
2010-11-29	66.510	66.520	65.050	66.310	45.785	2,452,500
2010-11-26	67.400	67.700	66.840	67.120	46.344	555,800
2010-11-24	66.780	68.470	66.780	68.020	46.966	1,924,100
2010-11-23	65.630	66.620	65.480	66.480	45.902	1,896,600
2010-11-22	66.300	66.600	65.570	66.260	45.750	1,482,000
2010-11-19	67.090	67.220	66.240	66.600	45.985	1,654,900
2010-11-18	65.920	67.060	65.440	67.050	46.296	2,321,900
2010-11-17	65.590	65.730	64.830	65.390	45.150	1,722,100
2010-11-16	66.040	66.380	65.080	65.540	45.253	2,031,300
2010-11-15	66.590	67.190	66.220	66.550	45.951	1,278,200
2010-11-12	67.060	67.180	66.250	66.500	45.916	1,752,400
2010-11-11	67.720	68.000	67.080	67.420	46.551	1,976,300
2010-11-10	69.060	69.100	67.980	68.210	47.097	1,632,100
2010-11-09	69.530	69.610	68.900	69.200	47.780	1,714,000
2010-11-08	69.140	69.800	68.960	69.400	47.918	1,342,900
2010-11-05	69.100	69.970	68.900	69.660	48.098	1,778,300
2010-11-04	68.810	69.300	68.250	69.170	47.760	2,283,900
2010-11-03	68.210	68.770	67.270	67.950	46.917	2,405,600
2010-11-02	68.540	69.100	67.980	67.990	46.945	2,069,700
2010-11-01	68.330	68.850	67.310	67.860	46.855	1,852,400
2010-10-29	67.390	68.130	67.290	68.120	47.035	3,459,400

← NewerPage 67 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.