General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	66.320	67.880	66.020	67.780	46.800	5,072,000
2010-10-27	64.240	65.530	63.480	65.420	45.170	3,872,300
2010-10-26	63.830	64.430	63.430	64.090	44.252	2,025,500
2010-10-25	65.110	65.130	63.990	64.060	44.231	1,762,900
2010-10-22	64.540	64.730	64.040	64.500	44.535	1,218,900
2010-10-21	64.170	65.160	64.170	64.550	44.570	1,741,500
2010-10-20	63.260	64.350	63.230	63.830	44.073	1,795,000
2010-10-19	63.450	63.670	62.170	62.960	43.472	2,166,700
2010-10-18	63.940	64.480	63.550	64.370	44.445	1,271,700
2010-10-15	63.500	64.050	62.900	63.930	44.142	2,961,800
2010-10-14	64.120	64.200	62.920	63.170	43.617	1,760,200
2010-10-13	63.580	64.520	63.580	64.060	44.231	1,554,200
2010-10-12	62.970	63.570	62.130	63.370	43.755	1,415,800
2010-10-11	63.480	63.530	62.990	63.130	43.589	790,100
2010-10-08	63.140	63.650	62.690	63.370	43.755	1,454,000
2010-10-07	63.810	64.030	62.800	63.130	43.589	1,519,500
2010-10-06	63.140	63.770	63.020	63.640	43.941	2,134,800
2010-10-05	62.390	63.480	61.890	63.410	43.493	2,735,600
2010-10-04	62.420	62.730	61.510	61.750	42.354	1,935,500
2010-10-01	63.330	63.430	62.380	62.460	42.841	1,756,900
2010-09-30	63.490	64.600	62.620	62.810	43.081	2,454,000
2010-09-29	62.970	63.190	62.350	63.060	43.253	2,165,700
2010-09-28	63.250	63.350	62.230	63.270	43.397	2,395,700
2010-09-27	63.830	63.960	63.020	63.130	43.301	1,288,500
2010-09-24	62.550	63.750	62.550	63.680	43.678	1,270,400
2010-09-23	62.340	62.850	61.860	61.980	42.512	1,484,800
2010-09-22	63.630	63.920	62.580	62.870	43.122	1,642,900
2010-09-21	63.610	64.210	63.250	63.610	43.630	1,347,600
2010-09-20	63.110	63.730	62.350	63.630	43.643	1,824,500
2010-09-17	61.520	62.810	61.440	62.690	42.999	3,122,300
2010-09-16	61.170	61.370	60.870	61.310	42.052	1,887,000
2010-09-15	61.020	61.300	60.530	61.270	42.025	2,314,000
2010-09-14	61.940	62.070	61.150	61.460	42.155	2,156,100
2010-09-13	61.760	62.880	61.760	62.180	42.649	2,813,200
2010-09-10	60.110	61.250	59.850	61.130	41.929	2,462,300
2010-09-09	60.000	60.420	59.260	59.820	41.030	1,839,700
2010-09-08	58.800	59.850	58.590	59.490	40.804	2,807,400
2010-09-07	59.240	59.300	57.720	58.490	40.118	2,226,000
2010-09-03	59.540	59.990	59.250	59.720	40.962	1,639,300
2010-09-02	58.140	58.960	57.810	58.950	40.433	2,034,900
2010-09-01	56.700	58.000	56.230	57.780	39.631	1,940,100
2010-08-31	56.260	56.430	55.680	55.870	38.321	2,418,800
2010-08-30	57.130	57.530	56.520	56.570	38.801	2,045,800
2010-08-27	56.590	57.410	55.460	57.370	39.350	2,812,500
2010-08-26	57.150	57.720	56.650	56.830	38.979	2,066,100
2010-08-25	57.510	57.710	56.270	56.990	39.089	4,329,000
2010-08-24	58.450	58.790	57.620	57.870	39.693	2,138,400
2010-08-23	60.140	60.360	59.240	59.330	40.694	1,987,600
2010-08-20	60.170	60.510	59.710	60.230	41.311	2,368,000
2010-08-19	62.310	62.350	60.390	60.620	41.579	2,418,900
2010-08-18	62.550	62.670	62.000	62.490	42.862	1,825,200
2010-08-17	61.100	62.790	61.030	62.340	42.759	2,721,300
2010-08-16	60.270	60.700	59.750	60.420	41.442	1,551,100
2010-08-13	60.520	61.160	60.400	60.670	41.613	1,895,100
2010-08-12	60.280	61.020	60.210	60.720	41.648	2,083,400
2010-08-11	63.170	63.180	61.020	61.320	42.059	2,317,600
2010-08-10	63.630	64.440	63.090	64.090	43.959	2,083,600
2010-08-09	64.050	64.400	63.870	64.320	44.117	1,192,700
2010-08-06	63.280	64.020	62.970	63.780	43.746	2,403,300
2010-08-05	63.070	63.790	62.890	63.770	43.740	1,617,000

← NewerPage 68 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.