General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	85.940	85.990	84.230	85.350	55.194	2,567,600
2008-03-17	82.920	85.010	82.920	84.280	54.502	2,191,900
2008-03-14	86.560	86.900	83.480	84.390	54.574	2,440,500
2008-03-13	83.860	86.170	83.320	86.100	55.679	3,220,800
2008-03-12	83.680	85.000	83.640	84.620	54.722	1,885,200
2008-03-11	83.460	83.820	82.000	83.330	53.888	1,945,000
2008-03-10	83.050	83.150	81.760	81.780	52.886	1,910,200
2008-03-07	82.750	84.210	82.530	82.810	53.552	2,121,100
2008-03-06	83.280	84.280	82.710	83.220	53.817	2,314,500
2008-03-05	82.860	83.620	81.940	83.520	54.011	2,382,800
2008-03-04	81.160	83.000	81.050	82.610	53.423	2,589,300
2008-03-03	81.260	82.480	81.050	81.750	52.866	2,492,300
2008-02-29	82.250	82.720	81.650	81.850	52.931	1,908,400
2008-02-28	82.940	83.450	82.690	83.000	53.675	1,186,800
2008-02-27	82.800	84.750	82.800	83.370	53.914	1,628,500
2008-02-26	83.420	83.790	82.910	83.460	53.972	1,962,400
2008-02-25	83.820	84.500	82.910	83.930	54.276	2,565,700
2008-02-22	82.980	83.760	82.590	83.650	54.095	1,888,100
2008-02-21	83.750	84.460	82.650	82.800	53.545	1,919,600
2008-02-20	83.370	84.440	82.700	84.160	54.425	1,490,700
2008-02-19	84.220	84.640	83.460	83.930	54.276	1,420,800
2008-02-15	83.280	83.810	82.420	83.430	53.953	1,753,500
2008-02-14	84.000	84.720	82.890	83.330	53.888	1,957,700
2008-02-13	84.710	84.710	83.130	84.150	54.418	2,316,400
2008-02-12	83.650	84.660	82.930	84.040	54.347	2,813,700
2008-02-11	83.510	83.790	82.740	83.300	53.869	1,593,000
2008-02-08	82.880	83.870	82.230	83.370	53.914	1,562,800
2008-02-07	82.370	83.500	82.160	83.450	53.966	2,260,300
2008-02-06	83.340	84.000	82.840	82.990	53.668	1,840,300
2008-02-05	83.570	83.990	82.770	82.930	53.629	1,950,600
2008-02-04	85.360	85.360	84.460	84.880	54.890	1,156,900
2008-02-01	84.900	85.600	84.090	85.340	55.188	1,510,600
2008-01-31	83.310	85.080	82.490	84.530	54.664	2,351,700
2008-01-30	82.930	85.520	82.930	83.710	54.134	1,594,400
2008-01-29	83.150	83.800	82.840	83.320	53.882	1,659,100
2008-01-28	81.080	82.980	81.080	82.800	53.545	2,374,400
2008-01-25	84.030	84.030	80.880	81.130	52.465	3,197,700
2008-01-24	80.320	83.860	79.810	83.070	53.720	3,768,800
2008-01-23	75.000	79.050	75.000	79.050	51.120	3,354,800
2008-01-22	78.730	80.170	74.010	78.850	50.991	3,367,300
2008-01-18	81.500	83.920	80.360	80.800	52.252	2,635,900
2008-01-17	84.170	85.600	80.390	80.790	52.246	3,062,100
2008-01-16	84.760	85.460	83.620	83.970	54.302	2,270,800
2008-01-15	85.500	87.180	84.900	85.320	54.987	2,071,600
2008-01-14	87.610	87.690	86.150	86.400	55.684	2,289,100
2008-01-11	88.190	88.210	86.060	86.560	55.787	1,933,100
2008-01-10	88.490	89.880	88.250	88.830	57.250	2,214,600
2008-01-09	85.310	89.040	84.850	88.930	57.314	2,667,100
2008-01-08	86.160	87.250	85.220	85.630	55.187	2,507,100
2008-01-07	86.680	86.700	85.060	85.910	55.368	2,181,800
2008-01-04	88.100	88.240	85.860	86.000	55.426	1,730,700
2008-01-03	87.890	89.050	87.630	88.500	57.037	1,363,300
2008-01-02	88.750	89.430	86.920	87.440	56.354	1,031,000

← NewerPage 79 of 79 · 4,733 trading days

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.