General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-29 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-28 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-27 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-20 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-17 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 0 |
| 2021-12-16 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,095.73 | 1 |
| 2021-12-15 | 1,146.53 | 1,146.53 | 1,146.53 | 1,146.53 | 1,073.75 | 0 |
| 2021-12-14 | 1,146.53 | 1,146.53 | 1,146.53 | 1,146.53 | 1,073.75 | 0 |
| 2021-12-13 | 1,146.53 | 1,146.53 | 1,146.53 | 1,146.53 | 1,073.75 | 100 |
| 2021-12-10 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,044.22 | 0 |
| 2021-12-09 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,044.22 | 0 |
| 2021-12-08 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,044.22 | 1 |
| 2021-12-07 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,044.22 | 0 |
| 2021-12-06 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,044.22 | 0 |
| 2021-12-03 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,044.22 | 3 |
| 2021-12-02 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,022.57 | 0 |
| 2021-12-01 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,022.57 | 0 |
| 2021-11-30 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,022.57 | 0 |
| 2021-11-29 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,022.57 | 1 |
| 2021-11-26 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,030.16 | 0 |
| 2021-11-25 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,030.16 | 0 |
| 2021-11-24 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,030.16 | 0 |
| 2021-11-23 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,030.16 | 0 |
| 2021-11-22 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,030.16 | 6 |
| 2021-11-19 | 1,092.31 | 1,092.31 | 1,092.31 | 1,092.31 | 1,022.97 | 0 |
| 2021-11-18 | 1,092.31 | 1,092.31 | 1,092.31 | 1,092.31 | 1,022.97 | 18 |
| 2021-11-17 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,032.04 | 0 |
| 2021-11-16 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,032.04 | 4 |
| 2021-11-12 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,042.35 | 0 |
| 2021-11-11 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,042.35 | 0 |
| 2021-11-10 | 1,111.11 | 1,113.00 | 1,095.57 | 1,113.00 | 1,042.35 | 5 |
| 2021-11-09 | 1,112.90 | 1,114.00 | 1,112.90 | 1,114.00 | 1,043.28 | 3 |
| 2021-11-08 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,039.54 | 0 |
| 2021-11-05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,039.54 | 0 |
| 2021-11-04 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,039.54 | 50 |
| 2021-11-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,067.63 | 0 |
| 2021-11-01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,067.63 | 0 |
| 2021-10-29 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,067.63 | 3 |
| 2021-10-28 | 1,149.12 | 1,149.12 | 1,149.12 | 1,149.12 | 1,076.17 | 0 |
| 2021-10-27 | 1,149.12 | 1,149.12 | 1,149.12 | 1,149.12 | 1,076.17 | 3 |
| 2021-10-26 | 1,122.89 | 1,122.89 | 1,122.89 | 1,122.89 | 1,051.61 | 1 |
| 2021-10-25 | 1,169.38 | 1,169.38 | 1,169.38 | 1,169.38 | 1,095.15 | 1 |
| 2021-10-22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,114.46 | 5 |
| 2021-10-21 | 1,165.32 | 1,165.32 | 1,162.98 | 1,162.98 | 1,089.15 | 19 |
| 2021-10-20 | 1,155.96 | 1,155.96 | 1,155.96 | 1,155.96 | 1,082.58 | 1 |
| 2021-10-19 | 1,152.54 | 1,152.54 | 1,152.54 | 1,152.54 | 1,079.38 | 86 |
| 2021-10-18 | 1,129.60 | 1,129.60 | 1,129.60 | 1,129.60 | 1,057.89 | 0 |
| 2021-10-15 | 1,129.60 | 1,129.60 | 1,129.60 | 1,129.60 | 1,057.89 | 0 |
| 2021-10-14 | 1,131.00 | 1,131.00 | 1,129.60 | 1,129.60 | 1,057.89 | 74 |
← NewerPage 21 of 21 · 1,253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 5.3516 USD |
| 2026-04-09 | 5.1576 USD |
| 2026-01-15 | 5.1785 USD |
| 2025-10-09 | 5.2615 USD |
| 2025-07-02 | 5.3826 USD |
| 2025-04-10 | 5.6075 USD |
| 2025-01-15 | 5.3985 USD |
| 2024-10-09 | 5.3977 USD |
| 2024-07-03 | 5.1629 USD |
| 2024-04-10 | 4.8336 USD |
| 2024-01-17 | 4.3330 USD |
| 2023-10-04 | 4.2917 USD |
| 2023-07-05 | 4.3281 USD |
| 2023-04-12 | 4.2959 USD |
| 2023-01-18 | 4.3080 USD |
| 2022-10-05 | 4.4327 USD |
| 2022-06-29 | 4.2546 USD |
| 2022-04-06 | 4.2705 USD |
| 2022-01-12 | 4.1499 USD |
| 2021-10-06 | 4.3000 USD |
| 2021-06-30 | 4.0316 USD |
| 2021-04-07 | 4.1175 USD |
| 2021-01-13 | 3.9078 USD |
| 2020-10-07 | 3.9322 USD |
| 2020-07-01 | 3.9366 USD |
| 2020-04-07 | 4.2014 USD |
| 2020-01-15 | 2.9063 USD |
| 2019-10-09 | 2.8249 USD |
| 2019-07-04 | 4.0642 USD |
| 2019-04-10 | 4.0550 USD |
| 2019-01-16 | 3.4689 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.