General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 245.75 | 247.05 | 239.87 | 241.94 | 234.09 | 2,765,000 |
| 2025-02-13 | 251.60 | 251.95 | 242.86 | 246.16 | 238.18 | 2,825,100 |
| 2025-02-12 | 254.48 | 255.63 | 250.97 | 251.33 | 243.18 | 1,560,900 |
| 2025-02-11 | 255.87 | 257.69 | 254.35 | 256.99 | 248.66 | 1,095,600 |
| 2025-02-10 | 255.49 | 257.37 | 255.11 | 256.34 | 248.03 | 1,410,900 |
| 2025-02-07 | 256.02 | 257.21 | 253.92 | 254.83 | 246.57 | 1,290,600 |
| 2025-02-06 | 257.71 | 257.71 | 253.13 | 255.53 | 247.24 | 1,154,700 |
| 2025-02-05 | 258.71 | 259.23 | 256.83 | 258.58 | 250.19 | 1,098,100 |
| 2025-02-04 | 255.96 | 258.93 | 255.85 | 257.43 | 249.08 | 1,356,000 |
| 2025-02-03 | 256.00 | 258.07 | 253.83 | 256.59 | 248.27 | 1,414,600 |
| 2025-01-31 | 256.99 | 258.75 | 254.79 | 256.98 | 248.65 | 1,902,800 |
| 2025-01-30 | 253.85 | 257.09 | 252.50 | 256.93 | 248.60 | 2,299,300 |
| 2025-01-29 | 253.82 | 261.31 | 247.01 | 251.45 | 243.30 | 3,497,600 |
| 2025-01-28 | 269.99 | 270.02 | 261.27 | 262.57 | 254.05 | 2,042,600 |
| 2025-01-27 | 267.76 | 270.19 | 266.47 | 269.84 | 261.09 | 1,694,200 |
| 2025-01-24 | 268.56 | 269.03 | 265.74 | 266.43 | 257.79 | 1,546,500 |
| 2025-01-23 | 270.13 | 271.00 | 264.69 | 268.56 | 259.85 | 2,210,900 |
| 2025-01-22 | 271.63 | 271.68 | 266.71 | 268.84 | 260.12 | 2,028,900 |
| 2025-01-21 | 269.29 | 274.15 | 268.86 | 271.63 | 262.82 | 2,444,300 |
| 2025-01-17 | 268.42 | 268.81 | 266.13 | 266.67 | 258.02 | 1,544,000 |
| 2025-01-16 | 266.00 | 269.40 | 265.70 | 268.83 | 258.74 | 1,753,000 |
| 2025-01-15 | 267.53 | 267.85 | 264.02 | 266.09 | 256.10 | 1,013,500 |
| 2025-01-14 | 263.52 | 265.29 | 262.23 | 265.12 | 255.17 | 1,095,800 |
| 2025-01-13 | 259.38 | 264.88 | 259.00 | 263.67 | 253.77 | 1,360,000 |
| 2025-01-10 | 260.52 | 261.96 | 258.65 | 259.38 | 249.64 | 1,722,900 |
| 2025-01-08 | 258.76 | 262.50 | 258.76 | 261.47 | 251.65 | 1,120,500 |
| 2025-01-07 | 258.76 | 262.93 | 258.06 | 259.65 | 249.90 | 1,303,700 |
| 2025-01-06 | 262.32 | 264.29 | 257.56 | 257.99 | 248.30 | 1,897,900 |
| 2025-01-03 | 261.18 | 264.16 | 260.27 | 263.37 | 253.48 | 1,287,600 |
| 2025-01-02 | 264.90 | 265.83 | 260.50 | 261.01 | 251.21 | 1,749,000 |
| 2024-12-31 | 264.00 | 265.52 | 262.15 | 263.49 | 253.60 | 894,900 |
| 2024-12-30 | 263.19 | 265.11 | 261.06 | 263.38 | 253.49 | 1,550,200 |
| 2024-12-27 | 264.78 | 267.59 | 264.72 | 266.14 | 256.15 | 1,001,400 |
| 2024-12-26 | 265.89 | 268.33 | 265.25 | 266.78 | 256.76 | 851,300 |
| 2024-12-24 | 264.67 | 265.90 | 263.63 | 265.90 | 255.92 | 500,900 |
| 2024-12-23 | 265.80 | 265.80 | 262.90 | 265.19 | 255.23 | 1,552,800 |
| 2024-12-20 | 259.08 | 267.44 | 257.80 | 263.64 | 253.74 | 3,546,200 |
| 2024-12-19 | 259.95 | 262.83 | 257.88 | 260.28 | 250.51 | 2,169,800 |
| 2024-12-18 | 265.20 | 269.50 | 262.10 | 262.27 | 252.42 | 2,241,500 |
| 2024-12-17 | 264.47 | 267.73 | 263.79 | 265.22 | 255.26 | 1,963,800 |
| 2024-12-16 | 263.11 | 269.69 | 262.71 | 266.07 | 256.08 | 3,087,200 |
| 2024-12-13 | 263.00 | 265.07 | 261.93 | 263.11 | 253.23 | 1,673,400 |
| 2024-12-12 | 260.00 | 264.15 | 257.26 | 263.04 | 253.16 | 2,408,900 |
| 2024-12-11 | 269.56 | 270.02 | 263.42 | 265.43 | 255.47 | 2,263,500 |
| 2024-12-10 | 269.49 | 272.09 | 267.25 | 270.43 | 260.28 | 1,279,800 |
| 2024-12-09 | 271.35 | 272.71 | 269.40 | 269.57 | 259.45 | 2,143,000 |
| 2024-12-06 | 275.00 | 275.86 | 271.05 | 271.80 | 261.60 | 1,879,400 |
| 2024-12-05 | 277.50 | 278.73 | 275.15 | 275.15 | 264.82 | 1,511,800 |
| 2024-12-04 | 276.47 | 278.58 | 274.99 | 277.66 | 267.24 | 1,307,500 |
| 2024-12-03 | 276.48 | 278.13 | 274.44 | 277.42 | 267.00 | 1,130,800 |
| 2024-12-02 | 282.90 | 283.15 | 275.62 | 276.44 | 266.06 | 1,936,800 |
| 2024-11-29 | 283.18 | 284.41 | 282.48 | 284.01 | 273.35 | 538,200 |
| 2024-11-27 | 282.92 | 286.01 | 282.26 | 282.31 | 271.71 | 994,500 |
| 2024-11-26 | 281.08 | 283.37 | 279.56 | 282.02 | 271.43 | 1,095,100 |
| 2024-11-25 | 283.26 | 284.15 | 279.29 | 281.35 | 270.79 | 1,569,300 |
| 2024-11-22 | 280.76 | 283.60 | 279.92 | 281.81 | 271.23 | 1,433,900 |
| 2024-11-21 | 280.70 | 283.50 | 279.01 | 279.93 | 269.42 | 1,832,200 |
| 2024-11-20 | 281.47 | 282.00 | 278.12 | 280.05 | 269.54 | 1,766,400 |
| 2024-11-19 | 287.29 | 288.00 | 279.61 | 280.96 | 270.41 | 1,772,200 |
| 2024-11-18 | 287.00 | 288.00 | 285.29 | 286.00 | 275.26 | 1,287,000 |
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.