General Dynamics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 340.00 | 344.95 | 339.25 | 344.23 | 344.23 | 1,262,400 |
| 2026-10-15 | 339.44 | 341.15 | 335.28 | 337.03 | 337.03 | 1,224,700 |
| 2026-10-14 | 334.00 | 336.22 | 333.36 | 334.66 | 334.66 | 994,100 |
| 2026-10-13 | 335.50 | 336.37 | 328.98 | 332.42 | 332.42 | 1,284,000 |
| 2026-10-12 | 333.30 | 336.22 | 332.33 | 335.46 | 335.46 | 2,089,400 |
| 2026-10-09 | 327.45 | 333.33 | 327.00 | 331.27 | 331.27 | 1,142,700 |
| 2026-10-08 | 326.00 | 331.30 | 322.00 | 329.90 | 328.31 | 1,508,000 |
| 2026-10-07 | 330.24 | 331.68 | 325.01 | 326.63 | 325.06 | 1,285,800 |
| 2026-10-06 | 329.89 | 332.78 | 327.64 | 331.33 | 329.73 | 1,352,800 |
| 2026-10-05 | 330.00 | 333.00 | 327.42 | 331.72 | 330.12 | 1,378,900 |
| 2026-10-02 | 333.02 | 333.22 | 328.00 | 330.09 | 328.50 | 1,416,000 |
| 2026-10-01 | 331.30 | 334.38 | 331.04 | 332.72 | 331.12 | 1,264,300 |
| 2026-09-30 | 332.06 | 334.72 | 329.41 | 331.83 | 330.23 | 1,053,800 |
| 2026-09-29 | 331.46 | 335.47 | 330.36 | 332.34 | 330.74 | 1,702,800 |
| 2026-09-28 | 334.86 | 337.30 | 332.59 | 334.16 | 332.55 | 1,889,400 |
| 2026-09-25 | 336.21 | 339.99 | 335.00 | 336.72 | 335.10 | 1,463,100 |
| 2026-09-24 | 343.00 | 344.74 | 336.19 | 336.29 | 334.67 | 1,570,300 |
| 2026-09-23 | 344.19 | 348.76 | 343.05 | 343.33 | 341.68 | 1,085,300 |
| 2026-09-22 | 353.95 | 354.67 | 342.16 | 343.39 | 341.74 | 1,279,400 |
| 2026-09-21 | 352.74 | 355.05 | 351.41 | 353.90 | 352.19 | 926,700 |
| 2026-09-18 | 355.48 | 355.72 | 349.84 | 353.05 | 351.35 | 2,693,600 |
Page 1 of 1 · 21 trading days
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.