General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	66.770	68.000	66.580	67.680	45.595	1,257,200
2009-11-12	66.830	67.720	66.540	66.720	44.949	1,202,500
2009-11-11	66.900	67.520	66.800	66.970	45.117	1,637,300
2009-11-10	67.040	67.590	66.380	66.560	44.841	1,868,700
2009-11-09	65.900	67.410	65.820	67.310	45.346	1,702,300
2009-11-06	65.250	65.820	64.770	65.580	44.181	1,677,800
2009-11-05	64.060	65.920	64.060	65.390	44.053	2,114,000
2009-11-04	64.130	65.150	63.360	63.850	43.015	3,386,000
2009-11-03	62.980	63.170	62.190	62.550	42.139	2,254,000
2009-11-02	62.710	63.750	62.520	63.020	42.456	1,870,400
2009-10-30	63.430	64.170	62.600	62.700	42.240	3,082,200
2009-10-29	64.560	64.860	62.780	63.650	42.880	3,213,500
2009-10-28	64.980	65.930	64.220	64.300	43.318	3,720,600
2009-10-27	66.050	67.080	65.690	65.780	44.315	2,714,000
2009-10-26	66.660	67.720	65.820	65.960	44.437	2,450,600
2009-10-23	67.990	67.990	66.210	66.600	44.868	1,698,600
2009-10-22	66.750	67.820	66.650	67.750	45.643	1,852,900
2009-10-21	67.680	68.400	66.620	66.700	44.935	1,712,700
2009-10-20	68.320	68.370	67.040	67.630	45.562	2,589,200
2009-10-19	67.900	68.840	67.670	68.700	46.283	2,084,000
2009-10-16	67.020	67.900	66.530	67.750	45.643	2,483,800
2009-10-15	66.760	67.440	66.540	67.320	45.353	1,876,600
2009-10-14	66.290	67.040	65.670	66.850	45.036	1,711,600
2009-10-13	65.370	65.900	65.110	65.590	44.187	1,487,900
2009-10-12	66.270	66.470	65.260	65.610	44.201	1,077,700
2009-10-09	65.250	66.160	65.010	66.160	44.571	1,397,900
2009-10-08	65.980	66.080	65.000	65.280	43.979	2,545,700
2009-10-07	65.630	65.860	64.850	65.510	44.133	2,513,400
2009-10-06	65.120	66.050	65.000	65.920	44.154	2,658,700
2009-10-05	64.620	65.000	63.760	64.770	43.383	3,003,200
2009-10-02	62.780	63.300	62.630	63.080	42.251	2,935,400
2009-10-01	64.400	64.740	63.100	63.150	42.298	4,136,900
2009-09-30	65.320	65.320	63.460	64.600	43.270	3,301,400
2009-09-29	64.570	65.160	64.160	64.470	43.182	2,097,000
2009-09-28	64.110	64.830	63.640	64.540	43.229	2,310,100
2009-09-25	62.040	63.110	61.810	62.990	42.191	3,269,800
2009-09-24	63.410	63.410	61.930	62.280	41.716	2,045,200
2009-09-23	64.100	64.110	63.100	63.230	42.352	1,951,000
2009-09-22	63.870	64.240	63.490	63.860	42.774	2,462,100
2009-09-21	64.110	64.530	63.460	63.640	42.627	1,936,600
2009-09-18	64.580	64.850	63.880	64.610	43.276	2,145,200
2009-09-17	63.030	64.860	62.840	64.430	43.156	3,226,900
2009-09-16	63.250	63.310	62.190	63.290	42.392	2,109,200
2009-09-15	63.200	63.260	62.750	63.130	42.285	1,536,500
2009-09-14	63.200	63.200	62.430	63.100	42.265	2,028,200
2009-09-11	62.790	63.430	62.400	63.340	42.426	2,066,100
2009-09-10	62.300	62.730	61.420	62.530	41.883	2,223,700
2009-09-09	63.070	63.520	61.680	62.190	41.655	3,066,200
2009-09-08	61.020	63.220	60.850	62.910	42.138	5,484,500
2009-09-04	58.830	60.710	58.830	60.480	40.510	2,680,500
2009-09-03	58.400	58.830	57.360	58.800	39.385	2,027,600
2009-09-02	58.480	58.810	57.710	58.130	38.936	1,838,900
2009-09-01	59.150	59.730	58.110	58.600	39.251	1,918,700
2009-08-31	59.520	59.560	58.680	59.190	39.646	2,078,000
2009-08-28	60.170	60.170	59.340	59.770	40.034	2,294,100
2009-08-27	59.070	60.000	58.760	59.950	40.155	2,480,900
2009-08-26	58.740	58.860	57.870	58.730	39.338	2,235,400
2009-08-25	59.010	59.720	58.630	58.710	39.324	1,903,900
2009-08-24	58.780	58.980	58.330	58.740	39.344	1,781,400
2009-08-21	56.130	58.680	56.100	58.490	39.177	4,204,100

← NewerPage 72 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.