General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 273.30 | 273.30 | 271.05 | 271.95 | 257.92 | 651,400 |
| 2024-02-29 | 274.98 | 274.98 | 272.37 | 273.25 | 259.15 | 886,300 |
| 2024-02-28 | 273.68 | 274.66 | 272.48 | 274.31 | 260.16 | 569,800 |
| 2024-02-27 | 272.33 | 273.80 | 270.77 | 273.70 | 259.58 | 554,400 |
| 2024-02-26 | 274.19 | 274.59 | 272.59 | 273.02 | 258.93 | 629,700 |
| 2024-02-23 | 272.50 | 274.90 | 272.17 | 273.75 | 259.62 | 663,900 |
| 2024-02-22 | 271.38 | 272.46 | 270.66 | 272.33 | 258.28 | 636,300 |
| 2024-02-21 | 270.16 | 272.28 | 268.91 | 271.90 | 257.87 | 691,000 |
| 2024-02-20 | 270.40 | 271.96 | 268.35 | 268.93 | 255.05 | 697,500 |
| 2024-02-16 | 269.98 | 271.18 | 268.89 | 269.44 | 255.54 | 702,600 |
| 2024-02-15 | 269.68 | 270.96 | 268.54 | 270.00 | 256.07 | 801,500 |
| 2024-02-14 | 268.31 | 269.22 | 263.10 | 269.10 | 255.21 | 1,629,800 |
| 2024-02-13 | 269.93 | 270.90 | 265.11 | 267.22 | 253.43 | 1,164,200 |
| 2024-02-12 | 269.98 | 270.97 | 269.21 | 269.44 | 255.54 | 696,300 |
| 2024-02-09 | 270.07 | 271.37 | 269.06 | 270.14 | 256.20 | 878,200 |
| 2024-02-08 | 269.00 | 269.44 | 267.12 | 269.00 | 255.12 | 617,000 |
| 2024-02-07 | 269.50 | 270.15 | 267.95 | 269.09 | 255.21 | 1,058,700 |
| 2024-02-06 | 266.10 | 267.79 | 264.64 | 267.69 | 253.88 | 814,600 |
| 2024-02-05 | 264.00 | 267.07 | 262.50 | 265.52 | 251.82 | 1,032,400 |
| 2024-02-02 | 265.74 | 266.40 | 264.33 | 265.27 | 251.58 | 1,949,400 |
| 2024-02-01 | 265.65 | 267.24 | 263.07 | 266.87 | 253.10 | 1,715,100 |
| 2024-01-31 | 269.00 | 269.50 | 263.84 | 264.99 | 251.32 | 2,305,000 |
| 2024-01-30 | 266.29 | 269.37 | 265.99 | 268.67 | 254.81 | 2,040,300 |
| 2024-01-29 | 264.57 | 265.91 | 263.20 | 264.78 | 251.12 | 961,700 |
| 2024-01-26 | 266.56 | 267.97 | 262.05 | 265.07 | 251.39 | 1,329,900 |
| 2024-01-25 | 261.76 | 265.97 | 261.16 | 265.86 | 252.14 | 1,968,800 |
| 2024-01-24 | 252.32 | 263.69 | 251.62 | 261.18 | 247.70 | 2,749,400 |
| 2024-01-23 | 250.35 | 252.10 | 247.88 | 249.37 | 236.50 | 1,775,600 |
| 2024-01-22 | 249.50 | 251.32 | 248.70 | 249.76 | 236.87 | 2,043,300 |
| 2024-01-19 | 251.50 | 251.50 | 248.98 | 249.34 | 236.47 | 1,410,200 |
| 2024-01-18 | 249.04 | 251.10 | 247.36 | 250.95 | 238.00 | 907,700 |
| 2024-01-17 | 249.23 | 252.10 | 249.00 | 249.97 | 235.82 | 882,700 |
| 2024-01-16 | 254.29 | 254.70 | 249.72 | 250.65 | 236.46 | 1,038,300 |
| 2024-01-12 | 251.34 | 254.91 | 251.34 | 254.81 | 240.39 | 1,107,500 |
| 2024-01-11 | 251.76 | 252.35 | 248.09 | 249.94 | 235.79 | 1,500,100 |
| 2024-01-10 | 251.24 | 253.01 | 250.81 | 251.25 | 237.03 | 877,900 |
| 2024-01-09 | 253.77 | 253.77 | 250.89 | 251.24 | 237.02 | 1,256,000 |
| 2024-01-08 | 253.00 | 253.85 | 250.88 | 253.82 | 239.45 | 1,257,100 |
| 2024-01-05 | 256.59 | 257.00 | 253.41 | 253.90 | 239.53 | 959,600 |
| 2024-01-04 | 258.75 | 259.00 | 256.00 | 256.18 | 241.68 | 1,096,800 |
| 2024-01-03 | 259.55 | 261.39 | 256.50 | 256.54 | 242.02 | 1,378,600 |
| 2024-01-02 | 259.67 | 261.14 | 257.62 | 258.60 | 243.96 | 992,500 |
| 2023-12-29 | 258.52 | 259.88 | 257.85 | 259.67 | 244.97 | 812,300 |
| 2023-12-28 | 257.97 | 258.79 | 257.46 | 258.14 | 243.53 | 569,700 |
| 2023-12-27 | 255.38 | 257.73 | 255.08 | 257.43 | 242.86 | 750,900 |
| 2023-12-26 | 254.04 | 256.81 | 253.85 | 256.21 | 241.71 | 637,800 |
| 2023-12-22 | 253.37 | 255.26 | 252.56 | 254.10 | 239.72 | 650,600 |
| 2023-12-21 | 251.00 | 252.97 | 250.00 | 252.43 | 238.14 | 702,200 |
| 2023-12-20 | 253.12 | 253.97 | 249.40 | 249.56 | 235.43 | 1,018,200 |
| 2023-12-19 | 252.71 | 253.98 | 252.25 | 253.89 | 239.52 | 739,000 |
| 2023-12-18 | 252.66 | 253.93 | 251.77 | 252.87 | 238.56 | 708,700 |
| 2023-12-15 | 249.64 | 252.74 | 249.35 | 252.55 | 238.25 | 2,410,800 |
| 2023-12-14 | 255.40 | 255.56 | 248.58 | 251.15 | 236.93 | 1,778,800 |
| 2023-12-13 | 253.66 | 256.32 | 253.03 | 255.85 | 241.37 | 1,287,300 |
| 2023-12-12 | 252.01 | 254.35 | 251.70 | 253.20 | 238.87 | 864,000 |
| 2023-12-11 | 252.02 | 253.64 | 252.02 | 252.42 | 238.13 | 704,600 |
| 2023-12-08 | 251.75 | 253.19 | 251.75 | 252.29 | 238.01 | 968,500 |
| 2023-12-07 | 252.72 | 254.76 | 250.52 | 251.49 | 237.25 | 895,700 |
| 2023-12-06 | 250.89 | 252.85 | 250.26 | 251.95 | 237.69 | 874,700 |
| 2023-12-05 | 252.23 | 252.61 | 250.20 | 250.89 | 236.69 | 925,800 |
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.