General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	73.000	74.250	71.430	73.110	49.791	3,488,500
2010-05-07	72.100	72.100	69.460	70.500	48.014	4,081,500
2010-05-06	74.520	75.230	64.580	72.060	49.076	3,256,400
2010-05-05	74.650	75.610	74.320	74.960	51.051	1,602,700
2010-05-04	76.810	76.810	74.720	75.280	51.269	1,830,300
2010-05-03	76.830	77.580	76.360	77.550	52.815	1,365,300
2010-04-30	78.120	78.330	76.330	76.360	52.005	1,563,400
2010-04-29	77.550	78.100	76.580	77.960	53.094	1,523,000
2010-04-28	76.720	77.350	75.950	76.980	52.427	2,124,400
2010-04-27	78.500	78.700	76.520	76.560	52.141	2,750,300
2010-04-26	78.380	79.000	78.260	78.670	53.578	1,629,600
2010-04-23	78.280	78.640	77.570	78.600	53.530	1,803,500
2010-04-22	77.560	78.300	76.600	78.210	53.265	2,048,200
2010-04-21	77.020	78.240	76.750	78.050	53.156	2,041,300
2010-04-20	76.340	77.060	76.190	76.940	52.400	1,704,700
2010-04-19	75.940	76.320	75.610	76.140	51.855	1,927,400
2010-04-16	76.220	76.950	75.530	76.040	51.787	2,426,200
2010-04-15	76.430	77.060	76.190	76.460	52.073	2,439,500
2010-04-14	76.870	76.970	76.300	76.710	52.243	2,395,100
2010-04-13	77.350	77.350	76.070	76.850	52.338	1,858,000
2010-04-12	77.540	78.180	77.140	77.300	52.645	1,061,600
2010-04-09	77.080	77.580	76.680	77.540	52.808	1,094,000
2010-04-08	76.200	77.130	75.940	76.810	52.311	1,221,600
2010-04-07	76.970	77.190	76.320	76.470	52.080	1,958,100
2010-04-06	77.700	77.970	76.740	77.410	52.434	3,102,500
2010-04-05	78.470	78.960	77.740	78.230	52.989	1,299,200
2010-04-01	77.530	78.330	77.370	77.910	52.773	1,285,500
2010-03-31	77.340	77.790	76.980	77.200	52.292	2,131,100
2010-03-30	78.480	78.480	77.070	77.490	52.488	2,199,000
2010-03-29	77.350	78.620	77.170	78.480	53.159	3,168,600
2010-03-26	76.500	77.050	76.150	76.920	52.102	1,644,700
2010-03-25	76.340	76.960	75.730	76.220	51.628	2,168,100
2010-03-24	76.740	76.760	75.600	75.740	51.303	1,476,100
2010-03-23	75.880	76.960	75.790	76.940	52.115	1,818,800
2010-03-22	75.230	75.820	74.590	75.660	51.248	1,340,200
2010-03-19	75.490	76.240	75.240	75.490	51.133	2,438,000
2010-03-18	74.860	75.500	74.790	75.240	50.964	2,430,200
2010-03-17	73.910	75.000	73.590	74.980	50.788	2,250,100
2010-03-16	73.670	73.980	73.260	73.710	49.928	1,380,500
2010-03-15	73.720	73.740	72.960	73.660	49.894	1,620,400
2010-03-12	74.150	74.150	73.010	73.760	49.961	1,587,400
2010-03-11	73.500	74.220	72.750	74.150	50.226	2,017,000
2010-03-10	73.470	74.310	73.380	73.940	50.083	1,903,600
2010-03-09	73.380	74.090	72.650	73.680	49.907	1,363,000
2010-03-08	73.400	73.920	73.100	73.650	49.887	1,766,500
2010-03-05	72.880	73.780	72.530	73.730	49.941	2,350,000
2010-03-04	71.950	73.040	71.090	72.940	49.406	3,061,300
2010-03-03	74.250	74.330	72.650	72.830	49.332	3,344,600
2010-03-02	74.650	74.650	73.410	73.980	50.111	2,203,000
2010-03-01	72.540	74.130	72.540	73.910	50.063	2,384,900
2010-02-26	72.390	72.740	71.590	72.550	49.142	1,504,200
2010-02-25	72.100	72.240	70.810	72.200	48.905	1,651,400
2010-02-24	71.830	72.740	71.710	72.600	49.176	1,220,500
2010-02-23	72.280	72.880	71.530	71.810	48.641	1,747,700
2010-02-22	72.620	72.970	71.740	72.570	49.155	1,753,900
2010-02-19	71.640	73.100	71.430	72.610	49.183	2,474,900
2010-02-18	69.860	71.990	69.590	71.780	48.620	2,692,800
2010-02-17	69.760	70.100	69.100	70.100	47.482	2,284,400
2010-02-16	68.370	69.850	68.130	69.850	47.313	2,745,100
2010-02-12	67.330	68.280	66.380	67.950	46.026	2,433,400

← NewerPage 70 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.