General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 157.50 | 158.00 | 156.00 | 156.00 | 153.96 | 660 |
| 2024-08-29 | 155.00 | 158.50 | 154.50 | 158.50 | 156.43 | 857 |
| 2024-08-28 | 153.00 | 155.00 | 153.00 | 155.00 | 152.98 | 3,733 |
| 2024-08-27 | 153.00 | 153.50 | 152.50 | 153.00 | 151.00 | 1,092 |
| 2024-08-26 | 153.00 | 153.50 | 152.00 | 152.00 | 150.01 | 1,470 |
| 2024-08-23 | 153.50 | 153.50 | 152.00 | 153.00 | 151.00 | 719 |
| 2024-08-22 | 153.50 | 154.00 | 153.00 | 154.00 | 151.99 | 791 |
| 2024-08-21 | 153.50 | 153.50 | 152.50 | 153.50 | 151.49 | 475 |
| 2024-08-20 | 153.50 | 154.50 | 152.00 | 152.50 | 150.51 | 1,125 |
| 2024-08-19 | 154.00 | 154.00 | 153.00 | 153.00 | 151.00 | 1,204 |
| 2024-08-16 | 155.00 | 155.00 | 153.50 | 154.00 | 151.99 | 1,938 |
| 2024-08-15 | 152.00 | 155.50 | 152.00 | 154.50 | 152.48 | 2,794 |
| 2024-08-14 | 152.50 | 153.00 | 150.50 | 151.50 | 149.52 | 881 |
| 2024-08-13 | 152.50 | 153.50 | 152.00 | 152.50 | 150.51 | 1,620 |
| 2024-08-12 | 153.00 | 154.00 | 151.00 | 151.50 | 149.52 | 1,181 |
| 2024-08-09 | 151.50 | 153.50 | 151.00 | 153.00 | 151.00 | 1,372 |
| 2024-08-08 | 148.50 | 151.50 | 147.00 | 151.50 | 149.52 | 3,455 |
| 2024-08-07 | 150.00 | 152.00 | 149.00 | 151.50 | 149.52 | 2,712 |
| 2024-08-06 | 146.50 | 149.50 | 145.00 | 147.50 | 145.57 | 4,006 |
| 2024-08-05 | 143.00 | 145.00 | 132.50 | 145.00 | 143.11 | 19,435 |
| 2024-08-02 | 156.00 | 156.00 | 145.00 | 145.00 | 143.11 | 3,210 |
| 2024-08-01 | 157.50 | 161.50 | 157.00 | 158.50 | 156.43 | 2,018 |
| 2024-07-31 | 156.00 | 157.50 | 155.50 | 156.50 | 154.46 | 1,135 |
| 2024-07-30 | 157.00 | 161.00 | 157.00 | 157.50 | 155.44 | 704 |
| 2024-07-29 | 157.00 | 159.50 | 155.50 | 156.50 | 154.46 | 2,826 |
| 2024-07-26 | 152.50 | 157.00 | 152.50 | 157.00 | 154.95 | 2,568 |
| 2024-07-24 | 159.00 | 159.50 | 153.50 | 154.50 | 152.48 | 2,392 |
| 2024-07-23 | 150.00 | 163.00 | 147.50 | 160.50 | 158.40 | 4,365 |
| 2024-07-22 | 145.00 | 148.50 | 145.00 | 147.50 | 145.57 | 2,684 |
| 2024-07-19 | 146.00 | 146.50 | 144.50 | 146.50 | 144.59 | 1,480 |
| 2024-07-18 | 143.50 | 146.50 | 143.50 | 144.00 | 142.12 | 3,857 |
| 2024-07-17 | 147.50 | 148.50 | 145.50 | 145.50 | 143.60 | 942 |
| 2024-07-16 | 146.50 | 149.00 | 146.00 | 149.00 | 147.05 | 1,491 |
| 2024-07-15 | 146.00 | 147.00 | 145.00 | 146.50 | 144.59 | 1,603 |
| 2024-07-12 | 148.50 | 149.50 | 147.00 | 147.50 | 145.57 | 2,526 |
| 2024-07-11 | 152.00 | 153.00 | 149.50 | 151.00 | 149.03 | 4,521 |
| 2024-07-10 | 151.00 | 152.50 | 150.00 | 152.50 | 150.26 | 3,240 |
| 2024-07-09 | 150.50 | 152.50 | 150.50 | 152.50 | 150.26 | 1,711 |
| 2024-07-08 | 148.00 | 151.00 | 147.50 | 149.50 | 147.30 | 1,575 |
| 2024-07-05 | 150.00 | 151.00 | 147.50 | 148.00 | 145.83 | 1,082 |
| 2024-07-04 | 151.00 | 151.50 | 150.00 | 150.00 | 147.80 | 1,141 |
| 2024-07-03 | 150.00 | 152.00 | 149.50 | 152.00 | 149.77 | 820 |
| 2024-07-02 | 147.50 | 151.50 | 147.00 | 151.50 | 149.28 | 1,141 |
| 2024-07-01 | 148.00 | 149.50 | 146.00 | 146.50 | 144.35 | 3,685 |
| 2024-06-28 | 150.00 | 150.50 | 149.00 | 149.00 | 146.81 | 2,078 |
| 2024-06-27 | 149.50 | 150.50 | 149.00 | 149.00 | 146.81 | 1,560 |
| 2024-06-26 | 149.00 | 150.50 | 148.00 | 149.50 | 147.30 | 2,448 |
| 2024-06-25 | 150.00 | 151.50 | 147.00 | 151.50 | 149.28 | 6,248 |
| 2024-06-24 | 154.00 | 154.00 | 152.00 | 152.50 | 150.26 | 1,027 |
| 2024-06-21 | 154.00 | 154.00 | 150.50 | 152.00 | 149.77 | 434 |
| 2024-06-20 | 153.00 | 155.00 | 153.00 | 154.50 | 152.23 | 4,888 |
| 2024-06-19 | 153.50 | 154.00 | 151.50 | 151.50 | 149.28 | 998 |
| 2024-06-18 | 152.00 | 152.50 | 151.50 | 151.50 | 149.28 | 945 |
| 2024-06-17 | 145.50 | 150.50 | 144.50 | 150.50 | 148.29 | 1,921 |
| 2024-06-14 | 145.00 | 146.00 | 144.00 | 145.00 | 142.87 | 2,565 |
| 2024-06-13 | 149.00 | 149.50 | 143.50 | 143.50 | 141.39 | 1,080 |
| 2024-06-12 | 150.00 | 150.00 | 147.50 | 148.00 | 145.83 | 2,893 |
| 2024-06-11 | 151.00 | 151.50 | 149.50 | 150.50 | 148.29 | 2,208 |
| 2024-06-10 | 150.00 | 153.00 | 150.00 | 151.50 | 149.28 | 1,481 |
| 2024-06-07 | 148.00 | 151.00 | 146.50 | 149.00 | 146.81 | 1,943 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.4181 USD |
| 2026-07-06 | 0.4181 USD |
| 2026-03-09 | 0.4181 USD |
| 2025-12-29 | 0.3202 USD |
| 2025-09-29 | 0.3202 USD |
| 2025-07-07 | 0.3202 USD |
| 2025-03-10 | 0.3202 USD |
| 2024-12-27 | 0.2491 USD |
| 2024-09-26 | 0.2491 USD |
| 2024-07-11 | 0.2491 USD |
| 2024-04-12 | 0.2491 USD |
| 2023-12-27 | 0.0712 USD |
| 2023-09-25 | 0.0712 USD |
| 2023-07-10 | 0.0712 USD |
| 2023-03-06 | 0.0712 USD |
| 2022-12-14 | 0.0712 USD |
| 2022-09-26 | 0.0712 USD |
| 2022-06-27 | 0.0712 USD |
| 2022-03-07 | 0.0712 USD |
| 2021-12-20 | 0.0712 USD |
| 2021-09-24 | 0.0712 USD |
| 2021-06-25 | 0.0089 USD |
| 2021-03-05 | 0.0089 USD |
| 2020-12-18 | 0.0089 USD |
| 2020-09-25 | 0.0089 USD |
| 2020-06-26 | 0.0089 USD |
| 2020-03-06 | 0.0089 USD |
| 2019-12-20 | 0.0089 USD |
| 2019-09-13 | 0.0089 USD |
| 2019-06-28 | 0.0089 USD |
| 2019-03-08 | 0.0089 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.