General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-19 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-16 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-15 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-14 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-13 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-12 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-09 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-08 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-07 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-06 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-05 | 5,539.00 | 5,539.00 | 5,535.00 | 5,535.00 | 5,296.00 | 206 |
| 2024-08-02 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | 5,266.33 | 0 |
| 2024-08-01 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | 5,266.33 | 0 |
| 2024-07-31 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | 5,266.33 | 37 |
| 2024-07-30 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,209.88 | 0 |
| 2024-07-29 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,209.88 | 0 |
| 2024-07-26 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,209.88 | 0 |
| 2024-07-25 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,209.88 | 0 |
| 2024-07-24 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,209.88 | 0 |
| 2024-07-23 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,209.88 | 7 |
| 2024-07-22 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-19 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-18 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-17 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-16 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-15 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-12 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-11 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-10 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-09 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-08 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-05 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,200.31 | 0 |
| 2024-07-04 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-07-03 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-07-02 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-07-01 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-06-28 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-06-27 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-06-26 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-06-25 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 0 |
| 2024-06-24 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,175.64 | 20 |
| 2024-06-21 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-20 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-19 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-18 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-17 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-14 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-13 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-12 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-11 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-10 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-07 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-06 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-05 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-06-04 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 18 |
| 2024-06-03 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-05-31 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 0 |
| 2024-05-30 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,787.11 | 145 |
| 2024-05-29 | 4,983.83 | 4,983.83 | 4,983.83 | 4,983.83 | 4,746.00 | 0 |
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.