General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
| 2024-11-13 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
| 2024-11-12 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
| 2024-11-11 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
| 2024-11-08 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
| 2024-11-07 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
| 2024-11-06 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 10 |
| 2024-11-05 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-11-04 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-11-01 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-31 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-30 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-29 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-28 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-25 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-24 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-23 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-22 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 10 |
| 2024-10-21 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-18 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 5,854.67 | 0 |
| 2024-10-17 | 6,105.00 | 6,105.00 | 6,090.00 | 6,090.00 | 5,854.67 | 96 |
| 2024-10-16 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,634.52 | 0 |
| 2024-10-15 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,634.52 | 0 |
| 2024-10-14 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,634.52 | 0 |
| 2024-10-11 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,634.52 | 0 |
| 2024-10-10 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-10-09 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-10-08 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-10-07 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-10-04 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-10-03 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-10-02 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-30 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-27 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-26 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-25 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-24 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-23 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-20 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-19 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-18 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-17 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-13 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,607.92 | 0 |
| 2024-09-12 | 5,487.26 | 5,893.00 | 5,487.26 | 5,861.00 | 5,607.92 | 33 |
| 2024-09-11 | 5,799.60 | 5,799.60 | 5,799.60 | 5,799.60 | 5,549.17 | 0 |
| 2024-09-10 | 5,799.60 | 5,799.60 | 5,799.60 | 5,799.60 | 5,549.17 | 0 |
| 2024-09-09 | 5,799.60 | 5,799.60 | 5,799.60 | 5,799.60 | 5,549.17 | 0 |
| 2024-09-06 | 5,799.60 | 5,799.60 | 5,799.60 | 5,799.60 | 5,549.17 | 0 |
| 2024-09-05 | 5,799.60 | 5,799.60 | 5,799.60 | 5,799.60 | 5,549.17 | 0 |
| 2024-09-04 | 5,799.60 | 5,799.60 | 5,799.60 | 5,799.60 | 5,549.17 | 313 |
| 2024-09-03 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,788.76 | 10 |
| 2024-09-02 | 6,084.96 | 6,084.96 | 6,084.96 | 6,084.96 | 5,822.21 | 10 |
| 2024-08-30 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,670.11 | 0 |
| 2024-08-29 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,670.11 | 91 |
| 2024-08-28 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-27 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-26 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 42 |
| 2024-08-23 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-22 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 0 |
| 2024-08-21 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,296.00 | 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.