General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 312.98 | 315.81 | 312.82 | 314.13 | 307.20 | 1,157,300 |
| 2025-08-07 | 314.00 | 314.70 | 309.73 | 312.73 | 305.83 | 954,400 |
| 2025-08-06 | 314.98 | 317.00 | 313.00 | 314.99 | 308.04 | 893,400 |
| 2025-08-05 | 312.20 | 314.67 | 311.98 | 313.76 | 306.83 | 1,017,700 |
| 2025-08-04 | 311.03 | 313.20 | 310.33 | 312.78 | 305.88 | 852,300 |
| 2025-08-01 | 309.65 | 311.35 | 306.03 | 310.74 | 303.88 | 891,100 |
| 2025-07-31 | 311.35 | 313.31 | 310.30 | 311.61 | 304.73 | 1,647,900 |
| 2025-07-30 | 315.10 | 315.37 | 310.47 | 312.18 | 305.29 | 1,518,000 |
| 2025-07-29 | 316.00 | 316.96 | 313.43 | 314.70 | 307.75 | 1,140,800 |
| 2025-07-28 | 313.67 | 313.67 | 311.08 | 313.10 | 306.19 | 1,153,600 |
| 2025-07-25 | 314.04 | 314.98 | 311.00 | 314.02 | 307.09 | 1,218,100 |
| 2025-07-24 | 319.00 | 322.50 | 314.00 | 314.24 | 307.30 | 1,641,400 |
| 2025-07-23 | 310.00 | 318.77 | 308.63 | 316.94 | 309.94 | 2,415,400 |
| 2025-07-22 | 295.18 | 298.91 | 293.95 | 297.60 | 291.03 | 1,597,400 |
| 2025-07-21 | 298.97 | 300.00 | 296.96 | 297.05 | 290.49 | 1,065,800 |
| 2025-07-18 | 300.60 | 301.51 | 297.77 | 298.98 | 292.38 | 1,636,200 |
| 2025-07-17 | 300.00 | 301.54 | 298.51 | 300.09 | 293.47 | 1,227,400 |
| 2025-07-16 | 301.14 | 302.00 | 297.89 | 300.00 | 293.38 | 1,142,900 |
| 2025-07-15 | 304.40 | 305.33 | 300.72 | 300.85 | 294.21 | 1,146,900 |
| 2025-07-14 | 302.10 | 305.73 | 301.44 | 304.85 | 298.12 | 1,147,100 |
| 2025-07-11 | 302.90 | 303.37 | 301.21 | 302.20 | 295.53 | 952,500 |
| 2025-07-10 | 299.93 | 304.22 | 298.92 | 303.38 | 296.68 | 1,362,800 |
| 2025-07-09 | 297.93 | 300.00 | 296.84 | 299.96 | 293.34 | 1,134,400 |
| 2025-07-08 | 296.87 | 301.55 | 295.50 | 296.65 | 290.10 | 1,427,200 |
| 2025-07-07 | 295.01 | 297.72 | 293.72 | 294.65 | 288.15 | 978,700 |
| 2025-07-03 | 293.07 | 295.43 | 292.34 | 294.76 | 288.25 | 646,600 |
| 2025-07-02 | 294.12 | 294.33 | 290.30 | 293.92 | 285.97 | 1,086,600 |
| 2025-07-01 | 291.63 | 294.40 | 289.40 | 294.38 | 286.41 | 1,468,700 |
| 2025-06-30 | 291.57 | 293.14 | 290.65 | 291.66 | 283.77 | 1,184,100 |
| 2025-06-27 | 289.83 | 291.60 | 288.62 | 290.74 | 282.87 | 2,268,300 |
| 2025-06-26 | 287.49 | 292.91 | 286.36 | 291.39 | 283.50 | 1,857,700 |
| 2025-06-25 | 283.55 | 287.25 | 281.13 | 285.91 | 278.17 | 2,205,900 |
| 2025-06-24 | 280.53 | 281.97 | 278.23 | 281.05 | 273.44 | 1,127,300 |
| 2025-06-23 | 280.08 | 283.38 | 279.64 | 282.32 | 274.68 | 1,205,600 |
| 2025-06-20 | 279.45 | 280.08 | 275.49 | 278.78 | 271.24 | 1,518,700 |
| 2025-06-18 | 281.30 | 283.87 | 278.26 | 278.53 | 270.99 | 731,900 |
| 2025-06-17 | 280.08 | 281.83 | 277.36 | 281.30 | 273.69 | 984,200 |
| 2025-06-16 | 283.23 | 283.99 | 278.23 | 279.29 | 271.73 | 927,500 |
| 2025-06-13 | 284.50 | 286.80 | 281.86 | 283.00 | 275.34 | 1,649,100 |
| 2025-06-12 | 275.22 | 279.96 | 274.88 | 279.93 | 272.35 | 753,700 |
| 2025-06-11 | 276.46 | 277.01 | 268.10 | 275.83 | 268.37 | 970,000 |
| 2025-06-10 | 277.73 | 278.85 | 276.17 | 277.37 | 269.86 | 1,008,300 |
| 2025-06-09 | 276.23 | 278.07 | 273.81 | 277.31 | 269.81 | 789,600 |
| 2025-06-06 | 275.48 | 278.07 | 275.19 | 276.48 | 269.00 | 647,000 |
| 2025-06-05 | 275.97 | 275.97 | 272.65 | 274.42 | 266.99 | 871,000 |
| 2025-06-04 | 276.55 | 277.32 | 274.81 | 275.03 | 267.59 | 772,500 |
| 2025-06-03 | 275.76 | 276.86 | 273.58 | 276.04 | 268.57 | 1,051,000 |
| 2025-06-02 | 277.84 | 277.84 | 273.86 | 275.71 | 268.25 | 1,001,600 |
| 2025-05-30 | 275.56 | 278.95 | 274.12 | 278.49 | 270.95 | 1,657,500 |
| 2025-05-29 | 272.95 | 275.45 | 271.19 | 275.20 | 267.75 | 992,200 |
| 2025-05-28 | 279.65 | 280.00 | 273.21 | 273.64 | 266.23 | 1,006,100 |
| 2025-05-27 | 277.05 | 279.82 | 276.31 | 279.23 | 271.67 | 1,053,300 |
| 2025-05-23 | 274.75 | 275.63 | 273.26 | 274.75 | 267.31 | 835,900 |
| 2025-05-22 | 276.97 | 278.79 | 275.21 | 277.03 | 269.53 | 1,034,800 |
| 2025-05-21 | 281.01 | 281.96 | 276.90 | 277.70 | 270.18 | 997,100 |
| 2025-05-20 | 280.17 | 282.88 | 280.17 | 281.57 | 273.95 | 734,700 |
| 2025-05-19 | 280.72 | 282.91 | 279.30 | 281.37 | 273.76 | 802,100 |
| 2025-05-16 | 280.16 | 280.72 | 278.35 | 280.71 | 273.11 | 1,173,800 |
| 2025-05-15 | 272.55 | 278.89 | 271.30 | 278.51 | 270.97 | 1,396,800 |
| 2025-05-14 | 272.60 | 273.22 | 267.39 | 270.69 | 263.36 | 1,000,700 |
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.