General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 299.54 | 299.75 | 297.07 | 297.34 | 283.38 | 800,400 |
| 2024-05-24 | 299.00 | 300.48 | 297.22 | 299.62 | 285.56 | 784,100 |
| 2024-05-23 | 297.96 | 298.26 | 295.15 | 296.52 | 282.60 | 720,700 |
| 2024-05-22 | 297.49 | 299.36 | 296.16 | 298.01 | 284.02 | 882,700 |
| 2024-05-21 | 301.00 | 301.48 | 296.35 | 297.06 | 283.12 | 1,103,400 |
| 2024-05-20 | 298.50 | 301.00 | 298.01 | 300.23 | 286.14 | 940,300 |
| 2024-05-17 | 296.59 | 299.14 | 295.46 | 299.02 | 284.99 | 894,200 |
| 2024-05-16 | 294.97 | 297.23 | 294.62 | 295.75 | 281.87 | 613,500 |
| 2024-05-15 | 293.80 | 295.25 | 293.68 | 294.59 | 280.76 | 752,300 |
| 2024-05-14 | 293.44 | 294.56 | 292.47 | 294.06 | 280.26 | 655,300 |
| 2024-05-13 | 296.37 | 297.33 | 292.61 | 293.53 | 279.75 | 1,406,700 |
| 2024-05-10 | 296.58 | 297.88 | 296.00 | 296.44 | 282.53 | 1,019,400 |
| 2024-05-09 | 292.75 | 296.27 | 292.00 | 295.97 | 282.08 | 707,600 |
| 2024-05-08 | 294.00 | 294.07 | 291.83 | 292.74 | 279.00 | 1,008,100 |
| 2024-05-07 | 292.34 | 293.74 | 291.20 | 293.37 | 279.60 | 715,600 |
| 2024-05-06 | 289.47 | 291.61 | 289.46 | 291.38 | 277.70 | 870,200 |
| 2024-05-03 | 288.00 | 289.00 | 286.00 | 288.14 | 274.62 | 974,300 |
| 2024-05-02 | 286.04 | 288.58 | 282.51 | 287.36 | 273.87 | 1,134,800 |
| 2024-05-01 | 286.58 | 288.09 | 284.83 | 286.53 | 273.08 | 890,800 |
| 2024-04-30 | 286.91 | 289.20 | 286.42 | 287.09 | 273.62 | 1,423,600 |
| 2024-04-29 | 287.96 | 289.93 | 285.43 | 287.79 | 274.28 | 1,293,700 |
| 2024-04-26 | 284.73 | 286.77 | 282.80 | 284.41 | 271.06 | 1,244,200 |
| 2024-04-25 | 282.76 | 285.75 | 279.44 | 284.90 | 271.53 | 1,769,600 |
| 2024-04-24 | 289.19 | 290.37 | 274.32 | 281.11 | 267.92 | 4,023,600 |
| 2024-04-23 | 292.72 | 294.70 | 291.68 | 292.72 | 278.98 | 1,132,500 |
| 2024-04-22 | 289.94 | 292.71 | 288.05 | 291.31 | 277.64 | 889,000 |
| 2024-04-19 | 287.43 | 289.29 | 286.73 | 288.62 | 275.07 | 1,074,900 |
| 2024-04-18 | 284.02 | 286.91 | 284.02 | 285.27 | 271.88 | 636,500 |
| 2024-04-17 | 286.50 | 286.50 | 283.67 | 284.46 | 271.11 | 709,000 |
| 2024-04-16 | 285.46 | 286.38 | 283.68 | 285.30 | 271.91 | 1,388,500 |
| 2024-04-15 | 291.71 | 291.75 | 284.36 | 284.75 | 271.39 | 976,600 |
| 2024-04-12 | 288.41 | 290.75 | 286.79 | 287.87 | 274.36 | 1,281,000 |
| 2024-04-11 | 287.83 | 288.64 | 286.16 | 287.50 | 274.01 | 710,900 |
| 2024-04-10 | 287.40 | 290.74 | 286.66 | 290.04 | 275.07 | 935,600 |
| 2024-04-09 | 292.03 | 294.67 | 287.20 | 288.84 | 273.94 | 1,008,100 |
| 2024-04-08 | 296.00 | 296.50 | 292.89 | 293.13 | 278.00 | 945,600 |
| 2024-04-05 | 293.00 | 295.46 | 291.44 | 295.18 | 279.95 | 879,600 |
| 2024-04-04 | 293.56 | 294.56 | 291.97 | 293.22 | 278.09 | 1,391,000 |
| 2024-04-03 | 290.57 | 291.99 | 288.43 | 291.69 | 276.64 | 1,296,700 |
| 2024-04-02 | 291.80 | 292.50 | 288.44 | 290.54 | 275.55 | 1,839,000 |
| 2024-04-01 | 287.71 | 291.96 | 286.38 | 291.55 | 276.51 | 1,742,900 |
| 2024-03-28 | 282.60 | 283.15 | 281.28 | 282.49 | 267.91 | 644,500 |
| 2024-03-27 | 279.56 | 281.93 | 278.95 | 281.90 | 267.35 | 746,000 |
| 2024-03-26 | 278.81 | 280.46 | 278.35 | 278.35 | 263.99 | 567,700 |
| 2024-03-25 | 280.93 | 281.45 | 278.39 | 278.98 | 264.58 | 776,500 |
| 2024-03-22 | 282.33 | 283.21 | 281.13 | 281.16 | 266.65 | 730,600 |
| 2024-03-21 | 283.36 | 284.75 | 281.22 | 281.34 | 266.82 | 1,084,100 |
| 2024-03-20 | 280.00 | 282.98 | 279.31 | 282.55 | 267.97 | 1,043,400 |
| 2024-03-19 | 279.12 | 280.35 | 277.73 | 279.70 | 265.27 | 703,500 |
| 2024-03-18 | 275.99 | 277.72 | 274.67 | 277.60 | 263.28 | 865,300 |
| 2024-03-15 | 273.83 | 276.93 | 273.83 | 275.21 | 261.01 | 1,305,900 |
| 2024-03-14 | 276.30 | 276.65 | 273.40 | 275.40 | 261.19 | 839,800 |
| 2024-03-13 | 275.52 | 275.90 | 274.47 | 275.36 | 261.15 | 829,800 |
| 2024-03-12 | 273.01 | 275.06 | 271.58 | 274.65 | 260.48 | 845,000 |
| 2024-03-11 | 271.64 | 273.29 | 270.43 | 273.27 | 259.17 | 559,700 |
| 2024-03-08 | 272.43 | 273.62 | 270.71 | 272.31 | 258.26 | 696,900 |
| 2024-03-07 | 274.00 | 274.97 | 272.11 | 273.03 | 258.94 | 761,600 |
| 2024-03-06 | 274.00 | 275.85 | 273.17 | 273.70 | 259.58 | 585,100 |
| 2024-03-05 | 275.57 | 277.43 | 272.39 | 273.60 | 259.48 | 979,300 |
| 2024-03-04 | 272.00 | 275.34 | 271.39 | 274.71 | 260.54 | 974,600 |
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.