General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 290.83 | 295.00 | 285.68 | 287.99 | 277.18 | 1,997,300 |
| 2024-11-14 | 314.10 | 314.85 | 291.81 | 292.42 | 281.44 | 1,927,500 |
| 2024-11-13 | 313.44 | 316.90 | 311.68 | 314.03 | 302.24 | 906,700 |
| 2024-11-12 | 315.00 | 315.00 | 310.63 | 312.05 | 300.33 | 778,600 |
| 2024-11-11 | 312.08 | 315.93 | 311.29 | 313.91 | 302.12 | 925,300 |
| 2024-11-08 | 307.50 | 310.22 | 306.18 | 309.47 | 297.85 | 855,100 |
| 2024-11-07 | 308.51 | 309.07 | 304.52 | 306.00 | 294.51 | 887,100 |
| 2024-11-06 | 305.04 | 309.01 | 302.78 | 308.46 | 296.88 | 1,659,100 |
| 2024-11-05 | 294.56 | 296.99 | 294.53 | 296.65 | 285.51 | 750,100 |
| 2024-11-04 | 293.62 | 295.56 | 292.35 | 293.60 | 282.58 | 1,056,000 |
| 2024-11-01 | 292.96 | 294.87 | 292.31 | 292.99 | 281.99 | 1,355,500 |
| 2024-10-31 | 300.32 | 301.37 | 291.31 | 291.61 | 280.66 | 1,704,100 |
| 2024-10-30 | 301.82 | 304.12 | 301.16 | 301.37 | 290.06 | 855,000 |
| 2024-10-29 | 303.23 | 305.16 | 301.73 | 301.75 | 290.42 | 950,600 |
| 2024-10-28 | 303.04 | 304.71 | 302.14 | 303.92 | 292.51 | 968,700 |
| 2024-10-25 | 304.52 | 304.99 | 302.07 | 302.52 | 291.16 | 1,405,200 |
| 2024-10-24 | 301.73 | 304.99 | 300.52 | 301.27 | 289.96 | 1,331,400 |
| 2024-10-23 | 304.85 | 313.11 | 300.71 | 304.40 | 292.97 | 1,506,600 |
| 2024-10-22 | 307.70 | 308.77 | 303.91 | 305.99 | 294.50 | 1,145,600 |
| 2024-10-21 | 309.13 | 310.85 | 307.01 | 308.08 | 296.51 | 1,059,700 |
| 2024-10-18 | 310.00 | 310.58 | 307.61 | 308.48 | 296.90 | 1,316,300 |
| 2024-10-17 | 307.00 | 308.32 | 305.64 | 308.23 | 296.66 | 919,000 |
| 2024-10-16 | 300.14 | 306.06 | 300.14 | 304.87 | 293.42 | 838,100 |
| 2024-10-15 | 303.59 | 303.86 | 299.85 | 300.21 | 288.94 | 898,600 |
| 2024-10-14 | 299.59 | 302.36 | 298.68 | 301.86 | 290.53 | 583,400 |
| 2024-10-11 | 295.00 | 299.77 | 294.29 | 299.44 | 288.20 | 986,300 |
| 2024-10-10 | 298.50 | 298.62 | 295.02 | 296.05 | 283.57 | 902,400 |
| 2024-10-09 | 296.10 | 300.13 | 295.67 | 298.69 | 286.10 | 726,500 |
| 2024-10-08 | 297.95 | 298.11 | 295.05 | 296.90 | 284.38 | 843,200 |
| 2024-10-07 | 299.30 | 300.51 | 296.71 | 297.29 | 284.76 | 874,100 |
| 2024-10-04 | 300.04 | 301.24 | 297.84 | 300.66 | 287.98 | 877,300 |
| 2024-10-03 | 304.04 | 304.87 | 299.04 | 299.61 | 286.98 | 1,124,300 |
| 2024-10-02 | 305.50 | 306.62 | 303.10 | 303.92 | 291.11 | 1,218,300 |
| 2024-10-01 | 297.64 | 307.05 | 294.50 | 305.33 | 292.46 | 1,486,600 |
| 2024-09-30 | 300.00 | 302.26 | 297.66 | 302.20 | 289.46 | 1,364,000 |
| 2024-09-27 | 300.34 | 302.35 | 299.97 | 300.13 | 287.48 | 909,200 |
| 2024-09-26 | 300.93 | 302.92 | 299.66 | 300.49 | 287.82 | 904,500 |
| 2024-09-25 | 305.52 | 306.55 | 301.02 | 301.69 | 288.97 | 915,500 |
| 2024-09-24 | 308.00 | 308.52 | 304.07 | 304.67 | 291.83 | 951,800 |
| 2024-09-23 | 307.31 | 309.72 | 306.75 | 308.09 | 295.10 | 951,800 |
| 2024-09-20 | 304.77 | 307.76 | 303.19 | 306.87 | 293.93 | 7,899,200 |
| 2024-09-19 | 304.84 | 306.65 | 302.52 | 304.73 | 291.88 | 1,188,100 |
| 2024-09-18 | 303.90 | 306.90 | 301.65 | 302.38 | 289.63 | 1,155,800 |
| 2024-09-17 | 304.75 | 305.70 | 302.57 | 303.85 | 291.04 | 1,045,600 |
| 2024-09-16 | 307.38 | 309.97 | 306.15 | 307.55 | 294.58 | 874,500 |
| 2024-09-13 | 301.08 | 305.84 | 301.05 | 304.80 | 291.95 | 797,600 |
| 2024-09-12 | 299.34 | 300.94 | 297.41 | 300.67 | 287.99 | 875,400 |
| 2024-09-11 | 301.21 | 301.21 | 293.36 | 299.59 | 286.96 | 1,067,200 |
| 2024-09-10 | 303.31 | 306.51 | 300.47 | 302.40 | 289.65 | 1,040,400 |
| 2024-09-09 | 295.71 | 303.10 | 295.71 | 301.56 | 288.85 | 1,922,400 |
| 2024-09-06 | 297.00 | 298.41 | 292.24 | 292.78 | 280.44 | 1,362,400 |
| 2024-09-05 | 296.51 | 299.83 | 294.16 | 297.29 | 284.76 | 1,518,800 |
| 2024-09-04 | 295.45 | 297.76 | 293.00 | 294.35 | 281.94 | 930,500 |
| 2024-09-03 | 299.00 | 300.98 | 293.34 | 294.92 | 282.49 | 961,600 |
| 2024-08-30 | 297.53 | 299.68 | 295.18 | 299.36 | 286.74 | 1,032,900 |
| 2024-08-29 | 298.00 | 300.95 | 295.50 | 297.83 | 285.27 | 1,640,300 |
| 2024-08-28 | 290.99 | 297.18 | 290.50 | 296.64 | 284.13 | 1,553,600 |
| 2024-08-27 | 291.01 | 291.46 | 289.83 | 290.20 | 277.97 | 1,005,300 |
| 2024-08-26 | 292.45 | 293.18 | 290.42 | 291.00 | 278.73 | 814,800 |
| 2024-08-23 | 294.34 | 294.83 | 291.29 | 291.45 | 279.16 | 864,700 |
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.