General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	87.480	88.060	85.270	86.210	56.215	3,860,000
2008-09-05	85.700	86.540	84.870	85.640	55.844	2,891,000
2008-09-04	90.280	90.550	83.980	85.290	55.615	7,363,700
2008-09-03	92.260	93.060	90.440	91.170	59.450	2,441,700
2008-09-02	93.030	93.950	92.300	92.560	60.356	2,072,500
2008-08-29	93.860	94.060	92.240	92.300	60.186	1,696,600
2008-08-28	92.550	94.410	92.260	94.010	61.301	2,107,300
2008-08-27	92.190	92.740	90.820	92.310	60.193	1,383,500
2008-08-26	90.920	92.320	90.190	92.210	60.128	1,572,600
2008-08-25	91.690	92.290	90.340	91.120	59.417	2,241,600
2008-08-22	92.080	92.200	90.710	92.000	59.991	2,157,900
2008-08-21	90.620	91.950	90.090	91.770	59.841	2,642,000
2008-08-20	92.360	92.690	90.470	91.260	59.508	2,244,000
2008-08-19	91.760	93.200	90.970	91.990	59.984	2,958,700
2008-08-18	93.820	93.820	91.630	92.240	60.147	1,852,400
2008-08-15	91.010	94.190	91.010	93.410	60.910	2,659,200
2008-08-14	91.190	93.230	89.610	92.460	60.291	3,920,700
2008-08-13	93.190	94.040	91.880	93.460	60.943	2,641,600
2008-08-12	94.080	94.400	93.160	94.250	61.458	2,665,800
2008-08-11	92.460	94.310	92.150	93.920	61.243	2,239,300
2008-08-08	90.000	93.230	89.970	92.810	60.519	2,489,400
2008-08-07	90.500	90.850	89.680	90.270	58.863	1,712,100
2008-08-06	90.640	91.350	90.000	90.980	59.326	1,562,700
2008-08-05	89.940	90.830	89.050	90.790	59.202	1,965,200
2008-08-04	89.310	90.060	88.520	89.070	58.080	1,339,800
2008-08-01	89.000	90.090	87.970	89.580	58.413	2,103,800
2008-07-31	89.490	91.730	88.920	89.140	58.126	2,445,000
2008-07-30	90.220	90.300	88.710	90.000	58.687	2,459,400
2008-07-29	87.900	90.510	87.600	89.940	58.648	2,617,700
2008-07-28	88.570	89.690	87.810	87.910	57.324	2,277,500
2008-07-25	87.860	89.350	87.410	89.190	58.158	2,151,400
2008-07-24	88.900	90.160	86.400	87.060	56.770	3,441,000
2008-07-23	85.070	89.410	83.680	89.270	58.211	5,949,600
2008-07-22	81.990	83.610	81.710	83.450	54.416	1,995,200
2008-07-21	82.240	82.240	80.580	82.020	53.483	1,530,500
2008-07-18	81.280	82.240	81.000	82.070	53.516	1,994,100
2008-07-17	82.440	82.440	80.440	81.210	52.955	2,833,200
2008-07-16	81.290	82.510	80.250	82.170	53.581	1,648,800
2008-07-15	81.440	81.940	80.490	81.540	53.170	2,788,800
2008-07-14	81.500	82.410	81.000	81.690	53.268	1,806,200
2008-07-11	80.860	81.860	80.400	81.050	52.851	1,988,400
2008-07-10	81.630	82.880	80.530	81.690	53.268	3,265,700
2008-07-09	83.670	84.140	81.860	81.870	53.385	2,318,600
2008-07-08	81.320	83.640	81.130	83.640	54.539	2,559,100
2008-07-07	83.410	83.940	81.520	81.790	53.333	2,758,200
2008-07-03	82.970	83.710	82.100	83.220	54.266	1,248,100
2008-07-02	84.070	84.400	81.820	81.860	53.379	1,575,500
2008-07-01	83.080	84.070	82.510	83.610	54.520	2,323,100
2008-06-30	83.290	85.040	82.610	84.200	54.676	3,045,800
2008-06-27	83.070	83.770	82.500	83.280	54.079	2,827,000
2008-06-26	85.680	86.000	82.920	82.940	53.858	3,306,700
2008-06-25	87.370	88.190	85.830	86.050	55.878	2,465,800
2008-06-24	87.350	87.750	86.040	86.810	56.371	1,738,500
2008-06-23	86.020	87.570	85.700	87.250	56.657	1,953,500
2008-06-20	87.450	87.580	84.950	85.500	55.521	2,804,200
2008-06-19	85.380	87.600	85.050	87.590	56.878	1,965,600
2008-06-18	85.550	87.250	84.720	85.480	55.508	1,662,900
2008-06-17	86.370	86.370	85.280	85.350	55.423	1,570,400
2008-06-16	86.000	86.890	85.710	86.100	55.910	1,795,100
2008-06-13	86.100	87.370	85.880	86.450	56.137	1,324,900

← NewerPage 77 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.