General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 275.96 | 277.00 | 272.97 | 273.02 | 265.63 | 1,100,700 |
| 2025-05-12 | 274.10 | 276.48 | 269.50 | 276.24 | 268.76 | 1,158,900 |
| 2025-05-09 | 273.35 | 273.67 | 269.41 | 271.56 | 264.21 | 1,029,100 |
| 2025-05-08 | 269.93 | 274.57 | 269.93 | 271.98 | 264.62 | 1,339,500 |
| 2025-05-07 | 270.10 | 271.48 | 268.22 | 269.45 | 262.16 | 861,600 |
| 2025-05-06 | 271.24 | 272.00 | 268.45 | 270.61 | 263.29 | 994,500 |
| 2025-05-05 | 273.70 | 274.16 | 271.67 | 272.14 | 264.78 | 1,156,500 |
| 2025-05-02 | 275.00 | 276.24 | 266.98 | 273.03 | 265.64 | 1,637,700 |
| 2025-05-01 | 271.51 | 273.28 | 269.24 | 271.51 | 264.16 | 1,319,900 |
| 2025-04-30 | 272.85 | 273.03 | 268.29 | 272.12 | 264.76 | 1,388,800 |
| 2025-04-29 | 272.00 | 273.40 | 270.92 | 272.08 | 264.72 | 1,002,000 |
| 2025-04-28 | 272.93 | 275.10 | 269.63 | 271.94 | 264.58 | 1,031,000 |
| 2025-04-25 | 273.33 | 273.52 | 268.18 | 271.97 | 264.61 | 947,600 |
| 2025-04-24 | 264.93 | 272.27 | 262.84 | 271.71 | 264.36 | 1,835,000 |
| 2025-04-23 | 271.63 | 272.88 | 263.60 | 265.73 | 258.54 | 2,245,700 |
| 2025-04-22 | 271.68 | 275.67 | 266.89 | 274.80 | 267.36 | 3,048,600 |
| 2025-04-21 | 275.01 | 276.26 | 270.60 | 273.18 | 265.79 | 1,423,100 |
| 2025-04-17 | 275.54 | 278.41 | 273.35 | 276.08 | 268.61 | 1,722,000 |
| 2025-04-16 | 277.56 | 280.79 | 275.21 | 276.63 | 269.14 | 1,964,500 |
| 2025-04-15 | 277.91 | 280.93 | 276.32 | 277.14 | 269.64 | 1,544,800 |
| 2025-04-14 | 276.83 | 280.39 | 273.89 | 278.78 | 271.24 | 1,244,600 |
| 2025-04-11 | 270.32 | 277.77 | 267.23 | 276.65 | 269.16 | 1,568,500 |
| 2025-04-10 | 269.00 | 274.61 | 263.03 | 271.82 | 263.00 | 2,094,300 |
| 2025-04-09 | 249.92 | 272.75 | 249.92 | 271.52 | 262.71 | 2,676,600 |
| 2025-04-08 | 257.02 | 260.99 | 251.66 | 254.40 | 246.15 | 2,277,200 |
| 2025-04-07 | 244.66 | 253.25 | 239.20 | 247.68 | 239.65 | 2,328,400 |
| 2025-04-04 | 264.96 | 265.73 | 249.75 | 250.01 | 241.90 | 3,232,200 |
| 2025-04-03 | 273.93 | 279.09 | 268.99 | 269.62 | 260.88 | 1,416,700 |
| 2025-04-02 | 271.73 | 278.27 | 271.25 | 276.04 | 267.09 | 1,350,000 |
| 2025-04-01 | 272.58 | 274.79 | 271.37 | 274.14 | 265.25 | 1,470,300 |
| 2025-03-31 | 269.02 | 273.95 | 268.79 | 272.58 | 263.74 | 1,853,700 |
| 2025-03-28 | 269.02 | 270.21 | 267.57 | 269.08 | 260.35 | 1,240,400 |
| 2025-03-27 | 270.00 | 271.30 | 268.69 | 269.49 | 260.75 | 802,100 |
| 2025-03-26 | 269.15 | 270.57 | 268.57 | 269.58 | 260.84 | 1,139,900 |
| 2025-03-25 | 265.91 | 268.00 | 264.51 | 267.54 | 258.86 | 911,900 |
| 2025-03-24 | 265.00 | 266.21 | 263.60 | 265.88 | 257.26 | 1,023,200 |
| 2025-03-21 | 264.53 | 265.29 | 260.19 | 263.41 | 254.87 | 3,313,600 |
| 2025-03-20 | 266.15 | 267.45 | 264.55 | 265.70 | 257.08 | 1,251,500 |
| 2025-03-19 | 267.54 | 270.30 | 266.54 | 267.97 | 259.28 | 1,496,000 |
| 2025-03-18 | 264.68 | 268.66 | 263.68 | 267.52 | 258.84 | 1,569,900 |
| 2025-03-17 | 262.03 | 267.01 | 262.01 | 265.18 | 256.58 | 974,400 |
| 2025-03-14 | 261.50 | 262.76 | 259.44 | 262.03 | 253.53 | 956,600 |
| 2025-03-13 | 259.32 | 263.18 | 258.65 | 261.16 | 252.69 | 1,044,500 |
| 2025-03-12 | 263.06 | 263.71 | 258.08 | 260.01 | 251.58 | 1,122,800 |
| 2025-03-11 | 270.77 | 272.22 | 262.26 | 264.12 | 255.55 | 1,827,900 |
| 2025-03-10 | 270.00 | 279.25 | 268.17 | 271.94 | 263.12 | 2,274,400 |
| 2025-03-07 | 262.46 | 272.51 | 262.46 | 271.56 | 262.75 | 1,978,800 |
| 2025-03-06 | 261.49 | 266.15 | 259.24 | 264.55 | 255.97 | 2,075,700 |
| 2025-03-05 | 255.50 | 264.04 | 251.05 | 262.96 | 254.43 | 4,141,800 |
| 2025-03-04 | 252.98 | 257.49 | 250.41 | 250.80 | 242.67 | 2,013,300 |
| 2025-03-03 | 255.17 | 255.93 | 252.30 | 254.04 | 245.80 | 1,333,100 |
| 2025-02-28 | 252.34 | 254.66 | 249.94 | 252.60 | 244.41 | 1,755,500 |
| 2025-02-27 | 250.14 | 252.49 | 249.56 | 251.62 | 243.46 | 1,410,300 |
| 2025-02-26 | 250.49 | 250.61 | 247.88 | 249.24 | 241.16 | 1,372,100 |
| 2025-02-25 | 247.17 | 250.82 | 246.71 | 249.91 | 241.80 | 1,711,600 |
| 2025-02-24 | 244.60 | 248.33 | 243.42 | 246.27 | 238.28 | 2,204,400 |
| 2025-02-21 | 245.20 | 245.33 | 241.65 | 243.06 | 235.18 | 1,947,400 |
| 2025-02-20 | 242.34 | 247.28 | 242.34 | 246.20 | 238.22 | 1,566,900 |
| 2025-02-19 | 242.58 | 246.28 | 242.04 | 244.18 | 236.26 | 1,900,100 |
| 2025-02-18 | 244.33 | 244.47 | 241.11 | 242.60 | 234.73 | 2,113,500 |
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.