General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 95 |
| 2026-10-14 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | 0 |
| 2026-10-13 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | 14 |
| 2026-10-12 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 0 |
| 2026-10-09 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 0 |
| 2026-10-08 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,966.12 | 0 |
| 2026-10-07 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,966.12 | 0 |
| 2026-10-06 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,966.12 | 0 |
| 2026-10-05 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,966.12 | 0 |
| 2026-10-02 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,938.49 | 0 |
| 2026-10-01 | 5,967.71 | 5,967.71 | 5,967.71 | 5,967.71 | 5,938.49 | 7 |
| 2026-09-30 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,002.46 | 0 |
| 2026-09-29 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,002.46 | 0 |
| 2026-09-28 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,002.46 | 0 |
| 2026-09-25 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,002.46 | 0 |
| 2026-09-24 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,002.46 | 0 |
| 2026-09-23 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,002.46 | 13 |
| 2026-09-22 | 6,136.00 | 6,136.00 | 6,136.00 | 6,136.00 | 6,105.95 | 0 |
| 2026-09-21 | 6,136.00 | 6,136.00 | 6,136.00 | 6,136.00 | 6,105.95 | 18 |
| 2026-09-18 | 6,062.93 | 6,062.93 | 6,062.93 | 6,062.93 | 6,033.24 | 0 |
| 2026-09-17 | 6,062.93 | 6,062.93 | 6,062.93 | 6,062.93 | 6,033.24 | 0 |
| 2026-09-15 | 6,062.93 | 6,062.93 | 6,062.93 | 6,062.93 | 6,033.24 | 0 |
| 2026-09-14 | 6,062.93 | 6,062.93 | 6,062.93 | 6,062.93 | 6,033.24 | 0 |
| 2026-09-11 | 6,077.59 | 6,077.59 | 6,062.93 | 6,062.93 | 6,033.24 | 29 |
| 2026-09-10 | 6,016.04 | 6,023.71 | 6,016.04 | 6,023.71 | 5,994.21 | 21 |
| 2026-09-09 | 6,185.35 | 6,185.35 | 6,185.35 | 6,185.35 | 6,155.06 | 0 |
| 2026-09-08 | 6,185.35 | 6,185.35 | 6,185.35 | 6,185.35 | 6,155.06 | 0 |
| 2026-09-07 | 6,185.35 | 6,185.35 | 6,185.35 | 6,185.35 | 6,155.06 | 0 |
| 2026-09-04 | 6,185.35 | 6,185.35 | 6,185.35 | 6,185.35 | 6,155.06 | 0 |
| 2026-09-03 | 6,185.35 | 6,185.35 | 6,185.35 | 6,185.35 | 6,155.06 | 0 |
| 2026-09-02 | 6,285.41 | 6,285.41 | 6,185.35 | 6,185.35 | 6,155.06 | 69 |
| 2026-09-01 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-31 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-28 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-27 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-26 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-25 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-24 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-21 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 0 |
| 2026-08-20 | 6,687.08 | 6,687.08 | 6,687.08 | 6,687.08 | 6,654.33 | 7 |
| 2026-08-19 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,716.94 | 0 |
| 2026-08-18 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,716.94 | 0 |
| 2026-08-17 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,716.94 | 0 |
| 2026-08-14 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,716.94 | 0 |
| 2026-08-13 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,716.94 | 7 |
| 2026-08-12 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,637.34 | 0 |
| 2026-08-11 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,637.34 | 0 |
| 2026-08-10 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,637.34 | 0 |
| 2026-08-07 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,637.34 | 0 |
| 2026-08-06 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,637.34 | 29 |
| 2026-08-05 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,844.32 | 0 |
| 2026-08-04 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,844.32 | 0 |
| 2026-08-03 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,844.32 | 0 |
| 2026-07-31 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,844.32 | 0 |
| 2026-07-30 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,844.32 | 0 |
| 2026-07-29 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,844.32 | 21 |
| 2026-07-28 | 6,518.71 | 6,518.71 | 6,518.71 | 6,518.71 | 6,486.79 | 0 |
| 2026-07-27 | 6,518.71 | 6,518.71 | 6,518.71 | 6,518.71 | 6,486.79 | 0 |
| 2026-07-24 | 6,518.71 | 6,518.71 | 6,518.71 | 6,518.71 | 6,486.79 | 0 |
| 2026-07-23 | 6,518.71 | 6,518.71 | 6,518.71 | 6,518.71 | 6,486.79 | 0 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 29.2250 MXN |
| 2026-07-02 | 27.7709 MXN |
| 2026-04-10 | 27.4867 MXN |
| 2026-01-16 | 26.5545 MXN |
| 2025-10-10 | 27.7290 MXN |
| 2025-07-03 | 28.0133 MXN |
| 2025-04-11 | 30.5918 MXN |
| 2025-01-17 | 29.3727 MXN |
| 2024-10-11 | 27.6680 MXN |
| 2024-07-05 | 25.7851 MXN |
| 2024-04-11 | 23.4030 MXN |
| 2024-01-18 | 22.7000 MXN |
| 2023-10-05 | 24.0392 MXN |
| 2023-07-06 | 22.7297 MXN |
| 2023-04-13 | 23.8042 MXN |
| 2023-01-19 | 23.9784 MXN |
| 2022-10-06 | 25.3058 MXN |
| 2022-06-30 | 25.4215 MXN |
| 2022-04-07 | 25.4186 MXN |
| 2022-01-13 | 24.2379 MXN |
| 2021-10-07 | 24.5330 MXN |
| 2021-07-01 | 23.8268 MXN |
| 2021-04-08 | 23.9023 MXN |
| 2021-01-14 | 21.7734 MXN |
| 2020-10-08 | 23.5818 MXN |
| 2020-07-01 | 25.0588 MXN |
| 2020-04-08 | 26.6074 MXN |
| 2020-01-16 | 19.1694 MXN |
| 2019-10-10 | 19.8563 MXN |
| 2019-07-03 | 19.4364 MXN |
| 2019-04-11 | 19.1967 MXN |
| 2019-01-17 | 17.7615 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.