General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4,559.21 | 4,559.21 | 4,559.21 | 4,559.21 | 4,319.36 | 0 |
| 2024-02-27 | 4,559.21 | 4,559.21 | 4,559.21 | 4,559.21 | 4,319.36 | 0 |
| 2024-02-26 | 4,559.21 | 4,559.21 | 4,559.21 | 4,559.21 | 4,319.36 | 0 |
| 2024-02-23 | 4,559.21 | 4,559.21 | 4,559.21 | 4,559.21 | 4,319.36 | 0 |
| 2024-02-22 | 4,417.94 | 4,559.21 | 4,417.94 | 4,559.21 | 4,319.36 | 83 |
| 2024-02-21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-20 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-19 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-16 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-15 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-14 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-13 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-12 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-09 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-08 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-07 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 0 |
| 2024-02-06 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,168.52 | 7 |
| 2024-02-02 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-02-01 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-31 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-30 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-29 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-26 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-25 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-24 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-23 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-22 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-19 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-18 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,140.10 | 0 |
| 2024-01-17 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 0 |
| 2024-01-16 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 0 |
| 2024-01-15 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 0 |
| 2024-01-12 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 0 |
| 2024-01-11 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 0 |
| 2024-01-10 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 0 |
| 2024-01-09 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 0 |
| 2024-01-08 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,118.60 | 5 |
| 2024-01-05 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2024-01-04 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2024-01-03 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2024-01-02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-29 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-28 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-27 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-26 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-22 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-21 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-20 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-19 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-18 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-15 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-14 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-13 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-11 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-08 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-07 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-06 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-05 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-04 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 0 |
| 2023-12-01 | 4,371.02 | 4,371.02 | 4,371.02 | 4,371.02 | 4,119.56 | 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.