General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	85.970	86.860	85.430	85.710	55.657	1,817,500
2008-06-11	85.500	86.310	84.900	85.330	55.410	2,201,300
2008-06-10	85.400	86.640	85.400	85.990	55.839	2,120,100
2008-06-09	86.650	86.980	85.250	86.130	55.930	2,939,400
2008-06-06	89.070	89.330	86.510	86.650	56.267	2,326,600
2008-06-05	88.710	89.720	88.030	89.640	58.209	2,238,600
2008-06-04	89.750	90.100	88.320	88.710	57.605	1,801,300
2008-06-03	91.470	92.060	89.210	89.830	58.332	1,937,200
2008-06-02	91.750	92.460	90.740	91.330	59.306	1,774,600
2008-05-30	92.000	92.890	91.360	92.150	59.839	1,683,100
2008-05-29	91.760	92.560	90.630	91.850	59.644	1,888,600
2008-05-28	90.600	92.190	90.600	92.100	59.806	1,480,400
2008-05-27	90.580	90.900	89.850	90.550	58.800	1,074,500
2008-05-23	91.000	91.310	90.250	90.370	58.683	1,119,800
2008-05-22	92.000	92.210	91.110	91.490	59.410	1,140,400
2008-05-21	93.740	94.390	91.380	91.640	59.508	1,866,800
2008-05-20	93.900	94.600	93.350	93.720	60.858	1,538,300
2008-05-19	92.780	95.130	92.750	94.600	61.430	2,074,600
2008-05-16	93.230	93.320	91.340	92.930	60.345	2,270,300
2008-05-15	93.010	93.780	92.310	93.230	60.540	1,680,200
2008-05-14	93.250	94.260	92.910	93.240	60.547	2,248,200
2008-05-13	92.650	93.250	92.200	92.910	60.332	1,890,700
2008-05-12	91.220	92.710	90.740	92.600	60.131	2,404,400
2008-05-09	89.700	91.330	89.700	90.920	59.040	2,143,300
2008-05-08	89.840	91.690	89.800	91.460	59.391	1,846,400
2008-05-07	90.030	90.650	89.680	89.680	58.235	2,097,000
2008-05-06	89.770	90.410	89.550	90.160	58.547	2,164,000
2008-05-05	90.500	90.990	89.820	90.310	58.644	1,284,100
2008-05-02	91.150	91.320	90.230	90.690	58.891	1,520,000
2008-05-01	90.470	90.890	89.920	90.510	58.774	1,873,400
2008-04-30	90.350	91.750	89.860	90.420	58.715	1,458,800
2008-04-29	90.000	90.820	89.500	90.350	58.670	1,200,900
2008-04-28	90.450	91.400	90.090	90.230	58.592	1,329,800
2008-04-25	89.300	91.180	88.480	90.920	59.040	1,735,000
2008-04-24	88.100	89.020	87.240	88.700	57.599	2,173,700
2008-04-23	90.780	90.780	86.150	87.690	56.943	3,192,800
2008-04-22	87.980	88.290	87.360	88.010	57.150	1,773,800
2008-04-21	88.910	89.070	87.490	88.010	57.150	2,002,900
2008-04-18	87.180	89.680	87.170	88.980	57.780	2,415,200
2008-04-17	85.740	86.510	85.440	86.210	55.982	1,922,500
2008-04-16	83.750	86.080	83.370	86.030	55.865	2,433,900
2008-04-15	84.270	84.410	82.470	82.900	53.832	2,068,600
2008-04-14	83.940	84.340	83.610	83.900	54.482	1,316,900
2008-04-11	83.920	84.590	83.550	83.650	54.319	1,162,700
2008-04-10	84.810	85.290	84.330	84.760	55.040	1,415,400
2008-04-09	85.010	85.450	84.350	84.970	55.176	1,853,900
2008-04-08	84.960	85.170	84.220	84.800	54.839	1,442,600
2008-04-07	85.870	86.390	85.190	85.510	55.298	1,513,700
2008-04-04	85.000	86.000	84.240	85.420	55.240	1,374,000
2008-04-03	85.000	85.590	84.460	84.650	54.742	2,120,200
2008-04-02	86.150	86.500	84.530	85.440	55.253	2,036,700
2008-04-01	83.860	86.390	83.830	85.900	55.550	1,910,800
2008-03-31	83.360	83.780	82.670	83.370	53.914	2,109,500
2008-03-28	83.550	84.420	83.170	83.360	53.908	1,321,300
2008-03-27	84.060	84.080	83.110	83.120	53.752	1,367,600
2008-03-26	84.710	85.000	83.830	84.040	54.347	1,594,200
2008-03-25	85.300	86.000	84.670	85.010	54.975	1,959,400
2008-03-24	86.390	86.490	84.680	85.360	55.201	1,704,500
2008-03-20	85.710	85.900	84.590	85.660	55.395	1,895,600
2008-03-19	86.320	87.500	85.040	85.040	54.994	2,106,600

← NewerPage 78 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.