General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	67.460	67.850	66.550	67.800	45.924	2,978,000
2010-02-10	68.050	68.340	67.420	67.640	45.816	2,704,100
2010-02-09	66.950	68.560	66.550	68.040	46.087	2,008,500
2010-02-08	66.720	67.530	65.910	66.350	44.942	2,017,100
2010-02-05	68.070	68.380	65.300	66.660	45.152	4,387,600
2010-02-04	69.640	69.980	68.060	68.160	46.168	2,995,400
2010-02-03	69.820	70.390	69.510	70.120	47.496	1,902,400
2010-02-02	69.430	70.210	68.660	70.030	47.435	3,599,700
2010-02-01	67.220	69.580	66.790	69.430	47.029	3,613,300
2010-01-29	67.410	67.730	66.720	66.850	45.281	2,268,400
2010-01-28	67.610	68.250	67.040	67.600	45.789	1,839,000
2010-01-27	68.750	68.750	65.920	67.230	45.538	3,839,500
2010-01-26	67.570	69.400	67.430	68.720	46.548	2,618,400
2010-01-25	68.680	69.040	67.850	67.860	45.965	1,781,100
2010-01-22	68.100	68.770	66.940	67.020	45.396	1,868,300
2010-01-21	69.270	69.720	67.730	68.140	46.155	1,984,500
2010-01-20	70.120	70.290	68.350	69.360	46.981	2,193,500
2010-01-19	70.490	70.830	70.020	70.690	47.882	1,498,700
2010-01-15	71.080	71.080	69.850	70.610	47.828	1,829,400
2010-01-14	70.870	71.240	70.310	71.100	48.160	2,332,600
2010-01-13	70.170	71.490	69.960	71.070	48.139	1,797,800
2010-01-12	70.270	70.650	69.850	70.300	47.360	1,677,200
2010-01-11	69.830	70.750	69.660	70.730	47.650	1,508,400
2010-01-08	69.430	69.700	68.910	69.440	46.781	1,582,000
2010-01-07	69.090	69.500	68.730	69.440	46.781	1,262,300
2010-01-06	69.030	69.360	68.750	69.240	46.646	1,149,700
2010-01-05	69.290	69.780	68.810	69.300	46.687	1,535,400
2010-01-04	68.510	69.190	68.170	69.190	46.613	1,198,500
2009-12-31	68.890	68.970	68.100	68.170	45.926	1,215,100
2009-12-30	68.530	68.930	68.310	68.700	46.283	827,100
2009-12-29	68.880	69.110	68.520	68.550	46.182	919,200
2009-12-28	68.510	68.940	68.270	68.570	46.195	715,700
2009-12-24	68.150	68.470	68.030	68.340	46.040	446,900
2009-12-23	68.400	68.650	67.760	68.200	45.946	1,143,500
2009-12-22	68.590	68.950	68.030	68.200	45.946	1,328,800
2009-12-21	68.510	69.070	68.390	68.590	46.208	1,106,800
2009-12-18	68.780	68.930	67.750	68.240	45.973	2,328,100
2009-12-17	69.050	69.320	68.400	68.510	46.155	1,242,100
2009-12-16	69.820	70.040	68.850	69.450	46.788	2,095,100
2009-12-15	70.400	70.580	69.480	69.670	46.936	2,158,600
2009-12-14	69.320	70.840	69.210	70.660	47.603	2,569,600
2009-12-11	68.050	69.170	68.010	69.010	46.491	1,508,400
2009-12-10	68.020	68.680	67.860	68.010	45.818	1,070,500
2009-12-09	67.960	67.960	66.940	67.900	45.744	1,860,300
2009-12-08	67.610	68.150	66.830	67.820	45.690	1,959,400
2009-12-07	67.550	68.210	67.490	67.880	45.730	1,107,600
2009-12-04	67.160	68.430	66.760	67.540	45.501	1,717,500
2009-12-03	67.360	67.730	66.680	66.780	44.989	1,399,700
2009-12-02	67.290	67.730	66.840	67.090	45.198	1,893,200
2009-12-01	66.490	67.460	66.230	67.140	45.232	1,850,300
2009-11-30	67.250	67.250	65.460	65.900	44.396	2,847,000
2009-11-27	66.950	67.540	66.190	67.080	45.191	1,064,700
2009-11-25	67.450	68.300	66.880	68.130	45.899	1,584,600
2009-11-24	67.420	67.520	66.750	67.320	45.353	1,314,700
2009-11-23	66.870	67.700	66.770	67.520	45.488	1,171,300
2009-11-20	66.230	66.700	65.960	66.470	44.780	1,860,200
2009-11-19	67.150	67.150	65.840	66.380	44.720	1,667,700
2009-11-18	67.920	68.060	67.100	67.340	45.366	1,481,300
2009-11-17	68.260	68.260	67.590	67.940	45.771	1,040,200
2009-11-16	67.860	68.740	67.640	68.210	45.952	2,088,200

← NewerPage 71 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.