General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 294.25 | 294.74 | 292.99 | 293.45 | 281.08 | 676,200 |
| 2024-08-21 | 296.51 | 296.51 | 293.02 | 294.07 | 281.67 | 1,029,100 |
| 2024-08-20 | 295.36 | 296.12 | 294.21 | 295.80 | 283.33 | 589,200 |
| 2024-08-19 | 296.93 | 297.00 | 294.77 | 295.60 | 283.14 | 685,100 |
| 2024-08-16 | 296.36 | 297.10 | 294.74 | 296.59 | 284.09 | 852,300 |
| 2024-08-15 | 294.99 | 296.31 | 293.16 | 295.95 | 283.47 | 890,600 |
| 2024-08-14 | 291.71 | 295.17 | 291.71 | 293.73 | 281.35 | 756,900 |
| 2024-08-13 | 291.85 | 292.80 | 289.53 | 292.20 | 279.88 | 888,800 |
| 2024-08-12 | 294.00 | 294.59 | 290.65 | 291.20 | 278.92 | 1,054,800 |
| 2024-08-09 | 293.29 | 296.70 | 291.57 | 292.99 | 280.64 | 1,028,600 |
| 2024-08-08 | 287.45 | 293.00 | 287.45 | 290.80 | 278.54 | 823,700 |
| 2024-08-07 | 287.21 | 290.88 | 286.36 | 287.17 | 275.06 | 890,700 |
| 2024-08-06 | 286.45 | 290.44 | 285.20 | 285.38 | 273.35 | 815,000 |
| 2024-08-05 | 288.92 | 290.93 | 282.32 | 285.90 | 273.85 | 1,094,100 |
| 2024-08-02 | 292.69 | 296.89 | 289.51 | 292.39 | 280.06 | 990,700 |
| 2024-08-01 | 300.00 | 300.75 | 291.54 | 293.45 | 281.08 | 1,108,400 |
| 2024-07-31 | 294.80 | 299.96 | 293.17 | 298.71 | 286.12 | 1,609,300 |
| 2024-07-30 | 291.02 | 293.66 | 290.06 | 293.01 | 280.66 | 858,100 |
| 2024-07-29 | 290.57 | 291.04 | 288.37 | 289.49 | 277.29 | 1,171,600 |
| 2024-07-26 | 290.99 | 292.70 | 287.64 | 290.40 | 278.16 | 1,079,800 |
| 2024-07-25 | 286.61 | 296.19 | 286.61 | 290.98 | 278.71 | 1,809,800 |
| 2024-07-24 | 286.00 | 286.49 | 276.79 | 284.67 | 272.67 | 3,268,400 |
| 2024-07-23 | 292.68 | 295.62 | 292.05 | 294.46 | 282.05 | 1,288,200 |
| 2024-07-22 | 288.43 | 291.48 | 287.54 | 291.21 | 278.93 | 745,300 |
| 2024-07-19 | 294.36 | 294.36 | 287.83 | 288.22 | 276.07 | 973,600 |
| 2024-07-18 | 291.40 | 295.50 | 291.17 | 293.27 | 280.91 | 960,000 |
| 2024-07-17 | 292.24 | 294.77 | 291.78 | 291.99 | 279.68 | 900,200 |
| 2024-07-16 | 285.57 | 291.78 | 285.57 | 291.59 | 279.30 | 1,124,900 |
| 2024-07-15 | 285.51 | 287.20 | 284.01 | 285.42 | 273.39 | 1,017,100 |
| 2024-07-12 | 285.72 | 286.46 | 283.69 | 283.89 | 271.92 | 1,072,000 |
| 2024-07-11 | 281.37 | 285.27 | 281.37 | 284.15 | 272.17 | 935,500 |
| 2024-07-10 | 279.66 | 281.98 | 279.07 | 281.91 | 270.02 | 957,400 |
| 2024-07-09 | 280.22 | 281.34 | 279.42 | 279.51 | 267.73 | 803,700 |
| 2024-07-08 | 281.70 | 283.00 | 279.55 | 280.47 | 268.65 | 1,222,700 |
| 2024-07-05 | 284.26 | 284.26 | 280.46 | 281.68 | 269.80 | 1,039,500 |
| 2024-07-03 | 286.47 | 287.26 | 284.05 | 284.88 | 271.51 | 656,700 |
| 2024-07-02 | 285.30 | 286.34 | 284.02 | 285.81 | 272.40 | 1,274,300 |
| 2024-07-01 | 291.35 | 293.01 | 286.58 | 287.87 | 274.36 | 1,431,000 |
| 2024-06-28 | 293.92 | 294.48 | 289.54 | 290.14 | 276.52 | 2,259,900 |
| 2024-06-27 | 295.35 | 295.35 | 291.83 | 292.50 | 278.77 | 989,300 |
| 2024-06-26 | 294.31 | 295.58 | 293.32 | 294.53 | 280.71 | 1,215,400 |
| 2024-06-25 | 298.21 | 299.09 | 294.72 | 295.28 | 281.42 | 985,000 |
| 2024-06-24 | 299.48 | 302.75 | 298.47 | 298.53 | 284.52 | 1,124,400 |
| 2024-06-21 | 299.56 | 300.22 | 296.68 | 298.25 | 284.25 | 1,685,600 |
| 2024-06-20 | 298.00 | 299.65 | 297.00 | 299.63 | 285.57 | 751,500 |
| 2024-06-18 | 293.57 | 298.05 | 293.17 | 298.00 | 284.01 | 748,500 |
| 2024-06-17 | 291.18 | 294.19 | 290.66 | 293.83 | 280.04 | 511,000 |
| 2024-06-14 | 290.70 | 292.04 | 288.46 | 291.78 | 278.09 | 639,900 |
| 2024-06-13 | 293.68 | 294.57 | 290.73 | 292.52 | 278.79 | 686,600 |
| 2024-06-12 | 292.99 | 295.20 | 292.20 | 294.34 | 280.53 | 871,900 |
| 2024-06-11 | 293.60 | 293.66 | 291.14 | 292.65 | 278.91 | 1,068,700 |
| 2024-06-10 | 300.00 | 300.00 | 293.86 | 294.68 | 280.85 | 1,013,500 |
| 2024-06-07 | 298.20 | 300.16 | 297.87 | 299.14 | 285.10 | 684,200 |
| 2024-06-06 | 299.00 | 300.50 | 298.10 | 298.27 | 284.27 | 988,200 |
| 2024-06-05 | 297.90 | 299.65 | 295.64 | 299.45 | 285.40 | 469,200 |
| 2024-06-04 | 298.37 | 299.24 | 296.90 | 297.32 | 283.37 | 618,200 |
| 2024-06-03 | 300.89 | 302.42 | 296.45 | 298.26 | 284.26 | 723,500 |
| 2024-05-31 | 296.02 | 300.23 | 295.38 | 299.77 | 285.70 | 1,302,800 |
| 2024-05-30 | 293.94 | 296.66 | 293.94 | 296.08 | 282.18 | 728,200 |
| 2024-05-29 | 296.03 | 297.13 | 293.25 | 293.48 | 279.71 | 771,400 |
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.