General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 313.43 | 318.83 | 312.03 | 312.53 | 309.66 | 1,411,900 |
| 2026-04-24 | 316.64 | 317.09 | 310.61 | 313.21 | 310.33 | 1,300,900 |
| 2026-04-23 | 321.35 | 322.95 | 315.54 | 318.71 | 315.78 | 1,632,800 |
| 2026-04-22 | 327.45 | 328.78 | 317.65 | 320.74 | 317.80 | 1,578,000 |
| 2026-04-21 | 330.47 | 331.05 | 323.97 | 325.52 | 322.53 | 1,636,200 |
| 2026-04-20 | 335.45 | 337.08 | 331.31 | 332.14 | 329.09 | 1,026,700 |
| 2026-04-17 | 334.81 | 338.59 | 334.02 | 336.29 | 333.20 | 1,309,700 |
| 2026-04-16 | 340.00 | 341.30 | 331.92 | 334.92 | 331.85 | 1,540,100 |
| 2026-04-15 | 340.54 | 341.89 | 337.09 | 338.88 | 335.77 | 1,305,200 |
| 2026-04-14 | 340.65 | 340.65 | 337.65 | 339.88 | 336.76 | 1,154,100 |
| 2026-04-13 | 336.59 | 341.38 | 336.25 | 340.76 | 337.63 | 1,622,600 |
| 2026-04-10 | 342.31 | 342.98 | 332.76 | 335.15 | 332.07 | 1,695,100 |
| 2026-04-09 | 348.17 | 350.43 | 343.52 | 343.90 | 339.17 | 1,399,900 |
| 2026-04-08 | 346.86 | 350.34 | 343.00 | 350.02 | 345.20 | 1,462,200 |
| 2026-04-07 | 349.47 | 350.97 | 345.93 | 348.43 | 343.64 | 675,000 |
| 2026-04-06 | 348.41 | 351.84 | 346.19 | 351.39 | 346.55 | 768,900 |
| 2026-04-02 | 347.50 | 352.90 | 347.05 | 349.09 | 344.29 | 1,102,800 |
| 2026-04-01 | 346.81 | 353.03 | 345.10 | 350.53 | 345.71 | 1,118,000 |
| 2026-03-31 | 344.63 | 348.71 | 340.19 | 343.22 | 338.50 | 1,806,600 |
| 2026-03-30 | 350.70 | 352.25 | 337.81 | 340.79 | 336.10 | 1,561,500 |
| 2026-03-27 | 353.72 | 355.67 | 345.68 | 346.76 | 341.99 | 1,505,600 |
| 2026-03-26 | 351.95 | 356.42 | 351.73 | 355.28 | 350.39 | 1,446,600 |
| 2026-03-25 | 349.56 | 354.10 | 347.75 | 352.50 | 347.65 | 1,702,600 |
| 2026-03-24 | 344.24 | 348.42 | 343.78 | 346.23 | 341.47 | 1,145,000 |
| 2026-03-23 | 350.55 | 351.49 | 342.82 | 347.37 | 342.59 | 1,109,000 |
| 2026-03-20 | 349.01 | 352.05 | 343.08 | 345.78 | 341.02 | 2,893,900 |
| 2026-03-19 | 350.00 | 352.01 | 343.59 | 349.63 | 344.82 | 1,029,800 |
| 2026-03-18 | 357.18 | 358.60 | 353.36 | 353.36 | 348.50 | 1,381,900 |
| 2026-03-17 | 354.76 | 356.79 | 352.28 | 356.29 | 351.39 | 1,017,500 |
| 2026-03-16 | 353.05 | 357.23 | 351.41 | 354.36 | 349.48 | 1,185,600 |
| 2026-03-13 | 357.46 | 359.82 | 350.41 | 351.52 | 346.68 | 985,400 |
| 2026-03-12 | 349.57 | 357.55 | 349.00 | 355.23 | 350.34 | 1,227,500 |
| 2026-03-11 | 352.91 | 356.00 | 351.18 | 353.85 | 348.98 | 991,800 |
| 2026-03-10 | 359.84 | 361.36 | 354.69 | 355.59 | 350.70 | 973,200 |
| 2026-03-09 | 362.53 | 364.00 | 355.58 | 361.98 | 357.00 | 1,444,600 |
| 2026-03-06 | 360.22 | 364.40 | 354.52 | 363.49 | 358.49 | 1,161,800 |
| 2026-03-05 | 364.51 | 366.11 | 354.54 | 360.70 | 355.74 | 1,438,800 |
| 2026-03-04 | 366.00 | 366.75 | 359.28 | 366.12 | 361.08 | 1,263,000 |
| 2026-03-03 | 363.09 | 366.50 | 358.21 | 364.70 | 359.68 | 1,850,300 |
| 2026-03-02 | 362.43 | 366.07 | 359.16 | 364.78 | 359.76 | 1,508,300 |
| 2026-02-27 | 351.12 | 357.79 | 348.88 | 357.05 | 352.14 | 1,201,700 |
| 2026-02-26 | 344.48 | 350.75 | 341.77 | 350.72 | 345.89 | 1,005,800 |
| 2026-02-25 | 352.04 | 352.90 | 337.32 | 343.14 | 338.42 | 1,281,900 |
| 2026-02-24 | 347.98 | 353.04 | 346.00 | 351.18 | 346.35 | 682,100 |
| 2026-02-23 | 352.35 | 354.00 | 348.29 | 348.98 | 344.18 | 858,900 |
| 2026-02-20 | 354.21 | 354.65 | 348.69 | 351.42 | 346.58 | 894,600 |
| 2026-02-19 | 348.12 | 356.39 | 348.12 | 354.34 | 349.46 | 918,400 |
| 2026-02-18 | 344.86 | 349.55 | 343.68 | 349.49 | 344.68 | 1,232,200 |
| 2026-02-17 | 346.97 | 350.00 | 340.09 | 342.52 | 337.81 | 1,699,800 |
| 2026-02-13 | 341.97 | 349.44 | 341.66 | 347.64 | 342.86 | 1,533,600 |
| 2026-02-12 | 348.72 | 352.54 | 340.36 | 340.75 | 336.06 | 2,063,500 |
| 2026-02-11 | 361.09 | 361.42 | 345.12 | 346.34 | 341.57 | 1,952,500 |
| 2026-02-10 | 361.49 | 361.50 | 356.28 | 358.83 | 353.89 | 694,200 |
| 2026-02-09 | 360.40 | 363.37 | 359.60 | 360.10 | 355.14 | 807,400 |
| 2026-02-06 | 354.55 | 361.65 | 354.02 | 360.07 | 355.11 | 1,095,800 |
| 2026-02-05 | 350.60 | 356.63 | 347.81 | 352.05 | 347.21 | 1,215,500 |
| 2026-02-04 | 355.56 | 357.23 | 346.81 | 353.37 | 348.51 | 1,647,300 |
| 2026-02-03 | 349.08 | 355.80 | 346.98 | 355.31 | 350.42 | 1,899,200 |
| 2026-02-02 | 349.29 | 350.52 | 344.02 | 346.37 | 341.60 | 1,571,400 |
| 2026-01-30 | 347.25 | 353.28 | 347.16 | 351.09 | 346.26 | 2,058,300 |
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.