General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 479.35 | 485.40 | 475.56 | 475.56 | 18.872 | 2,300 |
| 2023-03-13 | 462.00 | 462.00 | 462.00 | 462.00 | 18.334 | 600 |
| 2023-03-10 | 476.10 | 484.40 | 475.63 | 475.63 | 18.875 | 5,700 |
| 2023-03-09 | 482.00 | 486.97 | 475.05 | 476.10 | 18.893 | 4,620 |
| 2023-03-08 | 448.58 | 450.00 | 443.36 | 444.19 | 17.627 | 420 |
| 2023-03-07 | 448.25 | 452.01 | 448.23 | 448.58 | 17.801 | 1,260 |
| 2023-03-06 | 443.80 | 454.00 | 354.21 | 354.21 | 14.056 | 100 |
| 2023-03-03 | 444.87 | 449.45 | 444.87 | 449.45 | 17.836 | 180 |
| 2023-03-02 | 437.69 | 443.02 | 437.36 | 442.66 | 17.349 | 1,000 |
| 2023-03-01 | 442.22 | 442.22 | 435.52 | 435.52 | 17.069 | 3,680 |
| 2023-02-28 | 434.14 | 446.46 | 434.14 | 442.95 | 17.360 | 3,700 |
| 2023-02-27 | 436.31 | 438.38 | 435.08 | 437.50 | 17.147 | 2,720 |
| 2023-02-24 | 428.00 | 434.24 | 427.61 | 434.14 | 17.015 | 1,900 |
| 2023-02-23 | 429.56 | 429.56 | 421.62 | 423.80 | 16.610 | 320 |
| 2023-02-22 | 436.42 | 436.42 | 432.99 | 434.20 | 17.018 | 560 |
| 2023-02-17 | 435.59 | 435.59 | 424.73 | 427.86 | 16.769 | 102,720 |
| 2023-02-16 | 441.18 | 499.99 | 436.11 | 439.67 | 17.232 | 30,460 |
| 2023-02-15 | 432.47 | 441.18 | 431.98 | 441.18 | 17.291 | 51,080 |
| 2023-02-14 | 422.26 | 435.35 | 422.26 | 432.53 | 16.952 | 176,900 |
| 2023-02-13 | 423.47 | 428.46 | 423.47 | 427.46 | 16.753 | 51,440 |
| 2023-02-10 | 424.73 | 425.83 | 422.54 | 424.16 | 16.624 | 129,500 |
| 2023-02-09 | 435.09 | 435.42 | 424.61 | 424.73 | 16.646 | 175,500 |
| 2023-02-08 | 421.60 | 427.35 | 421.60 | 424.72 | 16.646 | 300 |
| 2023-02-07 | 422.00 | 424.53 | 421.03 | 424.53 | 16.639 | 100,480 |
| 2023-02-06 | 425.55 | 425.55 | 424.03 | 424.03 | 16.619 | 420 |
| 2023-02-03 | 425.16 | 425.35 | 422.21 | 422.82 | 16.572 | 25,420 |
| 2023-02-02 | 411.00 | 422.53 | 408.95 | 420.42 | 16.477 | 126,860 |
| 2023-02-01 | 404.42 | 415.26 | 404.42 | 415.26 | 16.275 | 100,280 |
| 2023-01-31 | 408.00 | 411.91 | 405.01 | 405.34 | 15.886 | 199,720 |
| 2023-01-30 | 425.04 | 425.04 | 411.60 | 411.60 | 16.132 | 5,240 |
| 2023-01-27 | 415.41 | 426.54 | 415.41 | 426.54 | 16.717 | 75,220 |
| 2023-01-26 | 412.23 | 413.96 | 409.02 | 410.25 | 16.079 | 119,540 |
| 2023-01-25 | 408.85 | 411.74 | 406.84 | 410.06 | 16.071 | 200,740 |
| 2023-01-24 | 419.15 | 419.15 | 396.00 | 413.25 | 16.196 | 126,360 |
| 2023-01-23 | 408.83 | 413.43 | 407.90 | 412.64 | 16.173 | 50,660 |
| 2023-01-20 | 398.98 | 403.34 | 398.21 | 402.12 | 15.760 | 285,900 |
| 2023-01-19 | 403.47 | 403.47 | 399.00 | 399.71 | 15.666 | 125,040 |
| 2023-01-18 | 415.41 | 415.41 | 408.59 | 409.90 | 16.065 | 100,560 |
| 2023-01-17 | 410.64 | 410.66 | 409.11 | 410.48 | 16.088 | 52,340 |
| 2023-01-16 | 406.99 | 406.99 | 406.99 | 406.99 | 15.951 | 20 |
| 2023-01-13 | 405.19 | 410.70 | 405.19 | 409.03 | 16.031 | 177,460 |
| 2023-01-12 | 396.88 | 402.73 | 396.88 | 400.62 | 15.701 | 253,760 |
| 2023-01-11 | 391.75 | 400.56 | 390.31 | 398.19 | 15.606 | 112,540 |
| 2023-01-10 | 390.00 | 390.77 | 381.80 | 390.30 | 15.297 | 104,400 |
| 2023-01-09 | 390.00 | 390.00 | 380.00 | 380.00 | 14.893 | 540 |
| 2023-01-06 | 380.02 | 381.85 | 373.87 | 375.76 | 14.727 | 5,980 |
| 2023-01-05 | 390.00 | 417.80 | 373.76 | 389.00 | 15.246 | 33,220 |
| 2023-01-04 | 358.25 | 376.57 | 325.00 | 376.57 | 14.759 | 19,600 |
| 2023-01-03 | 435.00 | 440.63 | 363.07 | 409.19 | 16.037 | 30,100 |
| 2023-01-02 | 432.16 | 432.16 | 432.16 | 432.16 | 16.938 | 0 |
| 2022-12-29 | 425.43 | 432.39 | 425.43 | 432.16 | 16.938 | 30,520 |
| 2022-12-28 | 441.84 | 441.84 | 429.29 | 429.29 | 16.825 | 1,180 |
| 2022-12-27 | 450.90 | 450.90 | 434.02 | 441.84 | 17.317 | 26,620 |
| 2022-12-26 | 458.91 | 458.91 | 450.90 | 450.90 | 17.672 | 31,620 |
| 2022-12-23 | 422.52 | 422.52 | 400.01 | 421.68 | 16.527 | 820 |
| 2022-12-22 | 421.40 | 423.12 | 421.40 | 423.12 | 16.583 | 760 |
| 2022-12-21 | 421.00 | 435.20 | 417.38 | 428.40 | 16.790 | 14,300 |
| 2022-12-20 | 458.89 | 458.91 | 457.99 | 458.91 | 17.986 | 2,160 |
| 2022-12-19 | 443.20 | 456.48 | 406.00 | 430.00 | 16.853 | 5,300 |
| 2022-12-16 | 444.00 | 457.29 | 423.02 | 423.02 | 16.579 | 160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 32.5362 USD |
| 2026-03-05 | 31.7110 USD |
| 2025-12-23 | 25.5132 USD |
| 2025-09-25 | 26.1454 USD |
| 2025-07-03 | 27.2104 USD |
| 2025-03-06 | 27.6020 USD |
| 2024-12-23 | 22.3202 USD |
| 2024-09-24 | 21.5844 USD |
| 2024-07-09 | 21.3864 USD |
| 2024-04-11 | 19.3860 USD |
| 2023-12-26 | 5.3162 USD |
| 2023-09-22 | 5.4166 USD |
| 2023-07-07 | 5.1260 USD |
| 2023-03-03 | 5.4740 USD |
| 2022-12-13 | 5.5136 USD |
| 2022-09-23 | 5.7622 USD |
| 2022-06-24 | 5.8012 USD |
| 2022-03-07 | 8.3180 USD |
| 2022-03-04 | 5.4288 USD |
| 2021-12-20 | 8.6908 USD |
| 2021-12-17 | 5.8786 USD |
| 2021-09-23 | 6.0384 USD |
| 2021-06-24 | 0.6989 USD |
| 2021-03-04 | 0.7362 USD |
| 2020-12-17 | 0.7343 USD |
| 2020-09-24 | 0.7562 USD |
| 2020-06-25 | 0.6947 USD |
| 2020-03-05 | 0.7466 USD |
| 2019-12-19 | 0.5573 USD |
| 2019-09-12 | 0.5302 USD |
| 2019-06-28 | 0.7577 USD |
| 2019-03-07 | 0.7932 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.