General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 378.37 | 387.69 | 376.47 | 381.79 | 379.95 | 1,685,400 |
| 2026-07-22 | 371.10 | 375.23 | 370.01 | 373.16 | 371.36 | 955,900 |
| 2026-07-21 | 368.94 | 373.69 | 361.24 | 367.73 | 365.96 | 1,036,900 |
| 2026-07-20 | 369.99 | 373.92 | 369.48 | 370.60 | 368.81 | 703,300 |
| 2026-07-17 | 370.58 | 376.59 | 366.52 | 368.58 | 366.80 | 1,279,100 |
| 2026-07-16 | 366.75 | 370.00 | 364.00 | 368.82 | 367.04 | 709,900 |
| 2026-07-15 | 370.58 | 372.50 | 364.49 | 365.63 | 363.87 | 1,198,900 |
| 2026-07-14 | 371.76 | 376.81 | 369.14 | 369.50 | 367.72 | 1,387,500 |
| 2026-07-13 | 375.84 | 377.53 | 369.68 | 372.78 | 370.98 | 978,600 |
| 2026-07-10 | 374.15 | 375.98 | 370.86 | 375.06 | 373.25 | 1,008,600 |
| 2026-07-09 | 371.35 | 374.65 | 369.30 | 374.60 | 372.79 | 758,500 |
| 2026-07-08 | 372.92 | 374.98 | 371.30 | 374.31 | 372.51 | 1,097,600 |
| 2026-07-07 | 380.00 | 380.71 | 373.56 | 374.64 | 372.83 | 736,900 |
| 2026-07-06 | 372.91 | 377.27 | 369.33 | 376.88 | 375.06 | 1,273,700 |
| 2026-07-02 | 365.31 | 373.60 | 364.96 | 373.54 | 371.74 | 1,293,200 |
| 2026-07-01 | 356.15 | 365.06 | 355.00 | 362.86 | 359.53 | 1,285,300 |
| 2026-06-30 | 349.10 | 354.58 | 346.56 | 354.24 | 350.99 | 1,049,900 |
| 2026-06-29 | 347.12 | 351.21 | 346.68 | 348.07 | 344.87 | 1,289,200 |
| 2026-06-26 | 346.49 | 350.58 | 344.35 | 346.71 | 343.53 | 1,783,300 |
| 2026-06-25 | 342.87 | 352.15 | 341.94 | 344.70 | 341.54 | 1,219,300 |
| 2026-06-24 | 350.68 | 351.96 | 343.92 | 344.32 | 341.16 | 1,696,300 |
| 2026-06-23 | 346.00 | 350.78 | 344.44 | 350.34 | 347.12 | 1,354,200 |
| 2026-06-22 | 347.08 | 348.18 | 340.81 | 343.36 | 340.21 | 1,674,200 |
| 2026-06-18 | 365.26 | 367.00 | 348.83 | 350.01 | 346.80 | 4,242,200 |
| 2026-06-17 | 361.34 | 366.80 | 361.20 | 362.83 | 359.50 | 1,340,600 |
| 2026-06-16 | 361.15 | 365.42 | 359.25 | 364.11 | 360.77 | 1,127,700 |
| 2026-06-15 | 360.60 | 362.50 | 357.21 | 359.53 | 356.23 | 1,585,800 |
| 2026-06-12 | 360.85 | 363.40 | 356.15 | 360.22 | 356.91 | 988,100 |
| 2026-06-11 | 348.81 | 363.83 | 346.19 | 358.86 | 355.57 | 1,708,900 |
| 2026-06-10 | 349.00 | 349.00 | 341.00 | 341.07 | 337.94 | 761,400 |
| 2026-06-09 | 340.87 | 346.75 | 340.87 | 345.68 | 342.51 | 1,423,200 |
| 2026-06-08 | 345.34 | 347.19 | 339.27 | 340.86 | 337.73 | 876,200 |
| 2026-06-05 | 343.14 | 347.32 | 342.75 | 346.44 | 343.26 | 1,192,100 |
| 2026-06-04 | 340.38 | 343.90 | 340.12 | 341.50 | 338.36 | 1,394,700 |
| 2026-06-03 | 335.71 | 341.97 | 335.02 | 337.04 | 333.95 | 878,900 |
| 2026-06-02 | 336.38 | 340.29 | 335.78 | 337.61 | 334.51 | 961,400 |
| 2026-06-01 | 343.35 | 344.32 | 338.17 | 339.20 | 336.09 | 854,600 |
| 2026-05-29 | 348.56 | 349.52 | 345.45 | 346.82 | 343.64 | 1,245,300 |
| 2026-05-28 | 345.89 | 351.36 | 342.50 | 348.96 | 345.76 | 1,097,900 |
| 2026-05-27 | 344.36 | 344.90 | 341.71 | 342.69 | 339.54 | 752,600 |
| 2026-05-26 | 345.04 | 345.27 | 341.32 | 344.64 | 341.48 | 1,270,000 |
| 2026-05-22 | 341.14 | 344.47 | 338.51 | 342.89 | 339.74 | 689,300 |
| 2026-05-21 | 338.00 | 339.97 | 334.66 | 338.71 | 335.60 | 612,000 |
| 2026-05-20 | 341.20 | 342.88 | 337.46 | 339.75 | 336.63 | 780,200 |
| 2026-05-19 | 343.09 | 343.22 | 339.12 | 340.14 | 337.02 | 748,100 |
| 2026-05-18 | 335.06 | 343.46 | 334.01 | 343.11 | 339.96 | 984,800 |
| 2026-05-15 | 339.88 | 341.91 | 333.29 | 334.50 | 331.43 | 1,236,400 |
| 2026-05-14 | 340.87 | 343.99 | 339.17 | 340.62 | 337.49 | 960,400 |
| 2026-05-13 | 343.94 | 343.94 | 339.98 | 341.36 | 338.23 | 898,300 |
| 2026-05-12 | 343.55 | 348.01 | 342.75 | 346.46 | 343.28 | 1,089,600 |
| 2026-05-11 | 345.24 | 348.61 | 341.81 | 344.03 | 340.87 | 1,895,600 |
| 2026-05-08 | 347.65 | 348.85 | 344.01 | 346.53 | 343.35 | 1,558,400 |
| 2026-05-07 | 347.25 | 349.00 | 344.28 | 347.76 | 344.57 | 1,361,300 |
| 2026-05-06 | 349.71 | 350.05 | 344.07 | 347.27 | 344.08 | 1,566,600 |
| 2026-05-05 | 351.09 | 351.41 | 344.38 | 349.16 | 345.95 | 1,162,900 |
| 2026-05-04 | 344.14 | 353.57 | 343.04 | 349.08 | 345.88 | 1,640,400 |
| 2026-05-01 | 345.48 | 347.04 | 341.53 | 345.84 | 342.67 | 1,480,900 |
| 2026-04-30 | 340.16 | 345.25 | 338.56 | 344.30 | 341.14 | 2,029,800 |
| 2026-04-29 | 338.08 | 349.61 | 333.91 | 338.73 | 335.62 | 3,587,700 |
| 2026-04-28 | 313.94 | 314.75 | 306.77 | 313.68 | 310.80 | 2,169,700 |
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.