General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 344.56 | 345.43 | 341.35 | 344.90 | 338.77 | 1,520,300 |
| 2025-10-30 | 344.10 | 349.25 | 343.86 | 344.66 | 338.53 | 1,303,800 |
| 2025-10-29 | 345.26 | 346.08 | 339.78 | 343.48 | 337.38 | 1,712,200 |
| 2025-10-28 | 352.03 | 352.65 | 346.60 | 346.68 | 340.52 | 926,600 |
| 2025-10-27 | 353.78 | 355.84 | 346.33 | 353.77 | 347.48 | 1,674,900 |
| 2025-10-24 | 357.00 | 360.50 | 343.52 | 350.77 | 344.54 | 2,098,000 |
| 2025-10-23 | 339.56 | 342.70 | 339.25 | 341.50 | 335.43 | 1,198,900 |
| 2025-10-22 | 341.24 | 342.28 | 338.09 | 338.24 | 332.23 | 1,171,900 |
| 2025-10-21 | 337.91 | 341.77 | 337.91 | 340.69 | 334.63 | 946,500 |
| 2025-10-20 | 333.00 | 337.94 | 331.76 | 337.19 | 331.20 | 823,600 |
| 2025-10-17 | 328.92 | 332.16 | 328.21 | 331.15 | 325.26 | 916,700 |
| 2025-10-16 | 332.44 | 333.38 | 329.51 | 330.59 | 324.71 | 787,800 |
| 2025-10-15 | 335.93 | 339.99 | 327.33 | 332.04 | 326.14 | 1,018,300 |
| 2025-10-14 | 333.63 | 338.78 | 333.00 | 335.50 | 329.54 | 862,600 |
| 2025-10-13 | 333.10 | 336.80 | 332.24 | 334.39 | 328.45 | 839,200 |
| 2025-10-10 | 340.86 | 342.00 | 332.80 | 332.94 | 327.02 | 927,300 |
| 2025-10-09 | 346.28 | 347.32 | 342.23 | 342.77 | 335.20 | 798,300 |
| 2025-10-08 | 345.22 | 347.24 | 343.43 | 346.44 | 338.79 | 773,900 |
| 2025-10-07 | 344.56 | 347.37 | 342.85 | 343.43 | 335.85 | 740,600 |
| 2025-10-06 | 344.52 | 347.37 | 343.39 | 346.50 | 338.85 | 885,900 |
| 2025-10-03 | 341.97 | 345.22 | 341.25 | 343.62 | 336.04 | 710,200 |
| 2025-10-02 | 339.56 | 341.68 | 338.07 | 341.05 | 333.52 | 942,900 |
| 2025-10-01 | 337.90 | 341.19 | 336.31 | 340.75 | 333.23 | 1,162,500 |
| 2025-09-30 | 332.13 | 341.02 | 332.13 | 341.00 | 333.47 | 1,622,800 |
| 2025-09-29 | 335.00 | 337.52 | 331.33 | 332.17 | 324.84 | 1,693,100 |
| 2025-09-26 | 326.43 | 330.63 | 326.21 | 330.34 | 323.05 | 1,043,600 |
| 2025-09-25 | 325.32 | 328.52 | 322.50 | 324.43 | 317.27 | 1,014,000 |
| 2025-09-24 | 321.87 | 325.45 | 321.26 | 323.62 | 316.48 | 1,452,400 |
| 2025-09-23 | 322.61 | 325.74 | 321.12 | 323.20 | 316.07 | 1,250,600 |
| 2025-09-22 | 323.00 | 324.28 | 320.91 | 322.66 | 315.54 | 1,354,900 |
| 2025-09-19 | 325.36 | 325.71 | 321.92 | 324.08 | 316.93 | 2,654,500 |
| 2025-09-18 | 323.97 | 325.42 | 322.48 | 324.57 | 317.41 | 1,096,300 |
| 2025-09-17 | 326.78 | 328.47 | 324.54 | 325.28 | 318.10 | 1,343,800 |
| 2025-09-16 | 327.85 | 329.46 | 325.96 | 326.40 | 319.20 | 1,350,700 |
| 2025-09-15 | 326.50 | 328.27 | 325.68 | 326.98 | 319.76 | 694,800 |
| 2025-09-12 | 330.00 | 330.18 | 325.77 | 326.15 | 318.95 | 578,800 |
| 2025-09-11 | 322.93 | 330.00 | 322.11 | 329.62 | 322.34 | 834,100 |
| 2025-09-10 | 320.78 | 323.77 | 320.65 | 323.05 | 315.92 | 709,100 |
| 2025-09-09 | 321.90 | 322.40 | 318.81 | 321.33 | 314.24 | 789,700 |
| 2025-09-08 | 322.50 | 323.14 | 319.73 | 322.72 | 315.60 | 810,300 |
| 2025-09-05 | 324.00 | 324.21 | 320.36 | 322.86 | 315.73 | 860,900 |
| 2025-09-04 | 323.27 | 323.76 | 320.91 | 322.44 | 315.32 | 943,800 |
| 2025-09-03 | 324.16 | 324.44 | 321.16 | 322.81 | 315.68 | 658,000 |
| 2025-09-02 | 324.38 | 324.88 | 322.02 | 324.39 | 317.23 | 874,200 |
| 2025-08-29 | 325.15 | 326.00 | 323.71 | 324.57 | 317.41 | 670,200 |
| 2025-08-28 | 325.52 | 326.02 | 323.13 | 324.91 | 317.74 | 801,100 |
| 2025-08-27 | 322.81 | 325.82 | 322.81 | 325.46 | 318.28 | 846,900 |
| 2025-08-26 | 319.00 | 322.85 | 319.00 | 322.18 | 315.07 | 952,100 |
| 2025-08-25 | 319.84 | 322.20 | 319.83 | 319.89 | 312.83 | 804,100 |
| 2025-08-22 | 318.22 | 320.88 | 317.61 | 319.61 | 312.56 | 917,200 |
| 2025-08-21 | 316.87 | 318.10 | 315.84 | 316.53 | 309.54 | 717,500 |
| 2025-08-20 | 317.40 | 318.64 | 316.44 | 317.48 | 310.47 | 798,900 |
| 2025-08-19 | 312.68 | 316.47 | 312.66 | 316.40 | 309.42 | 748,400 |
| 2025-08-18 | 313.75 | 316.12 | 313.15 | 313.58 | 306.66 | 818,300 |
| 2025-08-15 | 315.96 | 315.96 | 313.31 | 313.69 | 306.77 | 900,500 |
| 2025-08-14 | 319.63 | 321.00 | 315.84 | 315.84 | 308.87 | 843,100 |
| 2025-08-13 | 314.75 | 317.73 | 313.92 | 317.49 | 310.48 | 813,500 |
| 2025-08-12 | 314.48 | 315.36 | 312.21 | 314.01 | 307.08 | 1,034,400 |
| 2025-08-11 | 313.99 | 315.10 | 313.20 | 314.93 | 307.98 | 1,004,600 |
| 2025-08-08 | 312.98 | 315.81 | 312.82 | 314.13 | 307.20 | 1,157,300 |
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.