General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 340.00 | 344.95 | 339.25 | 344.23 | 344.23 | 1,262,400 |
| 2026-10-15 | 339.44 | 341.15 | 335.28 | 337.03 | 337.03 | 1,224,700 |
| 2026-10-14 | 334.00 | 336.22 | 333.36 | 334.66 | 334.66 | 994,100 |
| 2026-10-13 | 335.50 | 336.37 | 328.98 | 332.42 | 332.42 | 1,284,000 |
| 2026-10-12 | 333.30 | 336.22 | 332.33 | 335.46 | 335.46 | 2,089,400 |
| 2026-10-09 | 327.45 | 333.33 | 327.00 | 331.27 | 331.27 | 1,142,700 |
| 2026-10-08 | 326.00 | 331.30 | 322.00 | 329.90 | 328.31 | 1,508,000 |
| 2026-10-07 | 330.24 | 331.68 | 325.01 | 326.63 | 325.06 | 1,285,800 |
| 2026-10-06 | 329.89 | 332.78 | 327.64 | 331.33 | 329.73 | 1,352,800 |
| 2026-10-05 | 330.00 | 333.00 | 327.42 | 331.72 | 330.12 | 1,378,900 |
| 2026-10-02 | 333.02 | 333.22 | 328.00 | 330.09 | 328.50 | 1,416,000 |
| 2026-10-01 | 331.30 | 334.38 | 331.04 | 332.72 | 331.12 | 1,264,300 |
| 2026-09-30 | 332.06 | 334.72 | 329.41 | 331.83 | 330.23 | 1,053,800 |
| 2026-09-29 | 331.46 | 335.47 | 330.36 | 332.34 | 330.74 | 1,702,800 |
| 2026-09-28 | 334.86 | 337.30 | 332.59 | 334.16 | 332.55 | 1,889,400 |
| 2026-09-25 | 336.21 | 339.99 | 335.00 | 336.72 | 335.10 | 1,463,100 |
| 2026-09-24 | 343.00 | 344.74 | 336.19 | 336.29 | 334.67 | 1,570,300 |
| 2026-09-23 | 344.19 | 348.76 | 343.05 | 343.33 | 341.68 | 1,085,300 |
| 2026-09-22 | 353.95 | 354.67 | 342.16 | 343.39 | 341.74 | 1,279,400 |
| 2026-09-21 | 352.74 | 355.05 | 351.41 | 353.90 | 352.19 | 926,700 |
| 2026-09-18 | 355.48 | 355.72 | 349.84 | 353.05 | 351.35 | 2,693,600 |
| 2026-09-17 | 361.23 | 362.39 | 353.39 | 355.95 | 354.23 | 1,152,000 |
| 2026-09-16 | 357.59 | 362.07 | 356.05 | 360.00 | 358.26 | 1,003,400 |
| 2026-09-15 | 357.07 | 360.26 | 353.12 | 358.60 | 356.87 | 1,259,000 |
| 2026-09-14 | 357.88 | 359.15 | 355.64 | 356.81 | 355.09 | 910,000 |
| 2026-09-11 | 357.00 | 357.94 | 352.51 | 355.90 | 354.18 | 1,343,400 |
| 2026-09-10 | 353.55 | 355.74 | 352.29 | 354.25 | 352.54 | 850,800 |
| 2026-09-09 | 356.41 | 360.50 | 352.19 | 352.67 | 350.97 | 907,500 |
| 2026-09-08 | 358.70 | 361.00 | 355.14 | 356.58 | 354.86 | 1,089,900 |
| 2026-09-04 | 361.58 | 366.47 | 358.04 | 359.39 | 357.66 | 1,080,200 |
| 2026-09-03 | 366.75 | 367.25 | 359.50 | 365.87 | 364.11 | 1,485,500 |
| 2026-09-02 | 369.85 | 370.37 | 362.21 | 364.07 | 362.32 | 1,575,500 |
| 2026-09-01 | 371.50 | 375.31 | 367.41 | 369.41 | 367.63 | 1,269,400 |
| 2026-08-31 | 377.24 | 378.99 | 367.46 | 371.35 | 369.56 | 1,255,800 |
| 2026-08-28 | 381.07 | 381.08 | 377.66 | 379.32 | 377.49 | 624,400 |
| 2026-08-27 | 381.07 | 382.18 | 378.33 | 380.06 | 378.23 | 592,400 |
| 2026-08-26 | 378.05 | 382.99 | 378.02 | 382.02 | 380.18 | 819,900 |
| 2026-08-25 | 384.00 | 384.12 | 375.18 | 376.58 | 374.77 | 978,600 |
| 2026-08-24 | 384.48 | 386.41 | 381.53 | 383.77 | 381.92 | 824,700 |
| 2026-08-21 | 387.00 | 388.38 | 382.19 | 384.29 | 382.44 | 759,800 |
| 2026-08-20 | 391.18 | 394.68 | 385.18 | 386.07 | 384.21 | 933,000 |
| 2026-08-19 | 396.43 | 396.92 | 391.47 | 392.34 | 390.45 | 860,300 |
| 2026-08-18 | 393.93 | 395.98 | 392.66 | 393.48 | 391.58 | 619,500 |
| 2026-08-17 | 391.77 | 394.52 | 389.79 | 391.14 | 389.25 | 725,800 |
| 2026-08-14 | 394.28 | 396.16 | 392.60 | 395.78 | 393.87 | 472,300 |
| 2026-08-13 | 396.00 | 396.71 | 390.23 | 392.96 | 391.07 | 660,500 |
| 2026-08-12 | 390.42 | 396.05 | 389.01 | 394.21 | 392.31 | 715,800 |
| 2026-08-11 | 396.15 | 396.96 | 391.25 | 391.89 | 390.00 | 569,900 |
| 2026-08-10 | 393.00 | 397.20 | 392.05 | 395.97 | 394.06 | 779,700 |
| 2026-08-07 | 386.97 | 392.14 | 383.26 | 392.05 | 390.16 | 1,053,000 |
| 2026-08-06 | 387.68 | 388.90 | 384.78 | 386.92 | 385.06 | 650,400 |
| 2026-08-05 | 388.55 | 389.50 | 381.35 | 384.08 | 382.23 | 834,300 |
| 2026-08-04 | 384.09 | 388.36 | 378.87 | 385.76 | 383.90 | 1,502,500 |
| 2026-08-03 | 387.55 | 387.69 | 380.45 | 382.43 | 380.59 | 918,800 |
| 2026-07-31 | 382.38 | 384.67 | 376.82 | 383.42 | 381.57 | 1,524,400 |
| 2026-07-30 | 376.85 | 383.48 | 374.04 | 382.20 | 380.36 | 1,199,900 |
| 2026-07-29 | 398.80 | 400.00 | 380.96 | 380.96 | 379.12 | 1,935,800 |
| 2026-07-28 | 393.00 | 395.43 | 389.25 | 393.19 | 391.30 | 1,702,600 |
| 2026-07-27 | 389.10 | 392.57 | 386.47 | 389.14 | 387.26 | 1,194,200 |
| 2026-07-24 | 383.97 | 388.12 | 382.14 | 386.75 | 384.89 | 1,498,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-03-27 | 2:1 |
| 1998-04-03 | 2:1 |
| 1994-04-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.5900 USD |
| 2026-07-02 | 1.5900 USD |
| 2026-04-10 | 1.5900 USD |
| 2026-01-16 | 1.5000 USD |
| 2025-10-10 | 1.5000 USD |
| 2025-07-03 | 1.5000 USD |
| 2025-04-11 | 1.5000 USD |
| 2025-01-17 | 1.4200 USD |
| 2024-10-11 | 1.4200 USD |
| 2024-07-05 | 1.4200 USD |
| 2024-04-11 | 1.4200 USD |
| 2024-01-18 | 1.3200 USD |
| 2023-10-05 | 1.3200 USD |
| 2023-07-06 | 1.3200 USD |
| 2023-04-13 | 1.3200 USD |
| 2023-01-19 | 1.2600 USD |
| 2022-10-06 | 1.2600 USD |
| 2022-06-30 | 1.2600 USD |
| 2022-04-07 | 1.2600 USD |
| 2022-01-13 | 1.1900 USD |
| 2021-10-07 | 1.1900 USD |
| 2021-07-01 | 1.1900 USD |
| 2021-04-08 | 1.1900 USD |
| 2021-01-14 | 1.1000 USD |
| 2020-10-08 | 1.1000 USD |
| 2020-07-01 | 1.1000 USD |
| 2020-04-08 | 1.1000 USD |
| 2020-01-16 | 1.0200 USD |
| 2019-10-10 | 1.0200 USD |
| 2019-07-03 | 1.0200 USD |
| 2019-04-11 | 1.0200 USD |
| 2019-01-17 | 0.9300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.