General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 149.00 | 149.50 | 147.50 | 147.50 | 145.33 | 612 |
| 2024-06-05 | 149.00 | 149.00 | 147.50 | 148.00 | 145.83 | 3,293 |
| 2024-06-04 | 148.50 | 148.50 | 145.50 | 146.50 | 144.35 | 1,150 |
| 2024-06-03 | 152.00 | 153.00 | 147.50 | 147.50 | 145.33 | 1,501 |
| 2024-05-31 | 151.00 | 152.00 | 148.00 | 149.00 | 146.81 | 663 |
| 2024-05-30 | 151.00 | 152.00 | 150.00 | 152.00 | 149.77 | 1,214 |
| 2024-05-29 | 154.50 | 155.00 | 152.00 | 153.50 | 151.25 | 3,185 |
| 2024-05-28 | 154.00 | 154.00 | 153.50 | 153.50 | 151.25 | 3,250 |
| 2024-05-27 | 154.00 | 154.50 | 153.50 | 154.00 | 151.74 | 2,762 |
| 2024-05-24 | 153.00 | 155.00 | 152.00 | 155.00 | 152.72 | 1,288 |
| 2024-05-23 | 148.50 | 151.50 | 148.00 | 151.50 | 149.28 | 5,389 |
| 2024-05-22 | 148.00 | 149.00 | 147.50 | 148.50 | 146.32 | 2,226 |
| 2024-05-21 | 147.00 | 148.00 | 145.50 | 147.50 | 145.33 | 3,121 |
| 2024-05-20 | 146.50 | 148.50 | 146.00 | 148.00 | 145.83 | 3,920 |
| 2024-05-17 | 148.50 | 149.00 | 147.50 | 147.50 | 145.33 | 2,650 |
| 2024-05-16 | 150.50 | 151.00 | 149.50 | 149.50 | 147.30 | 1,475 |
| 2024-05-15 | 147.50 | 148.00 | 147.00 | 147.50 | 145.33 | 3,603 |
| 2024-05-14 | 148.00 | 148.50 | 145.00 | 148.50 | 146.32 | 6,305 |
| 2024-05-13 | 152.00 | 152.50 | 147.00 | 149.00 | 146.81 | 2,344 |
| 2024-05-10 | 156.00 | 156.00 | 152.50 | 152.50 | 150.26 | 1,136 |
| 2024-05-09 | 158.00 | 158.00 | 156.50 | 156.50 | 154.20 | 1,637 |
| 2024-05-08 | 158.00 | 158.50 | 157.00 | 158.50 | 156.17 | 4,054 |
| 2024-05-07 | 156.00 | 157.50 | 155.50 | 157.50 | 155.19 | 1,680 |
| 2024-05-06 | 152.50 | 156.00 | 152.50 | 156.00 | 153.71 | 3,508 |
| 2024-05-03 | 151.00 | 152.50 | 151.00 | 152.00 | 149.77 | 2,249 |
| 2024-05-02 | 149.50 | 151.50 | 149.00 | 150.50 | 148.29 | 3,765 |
| 2024-04-30 | 153.50 | 155.00 | 152.50 | 152.50 | 150.26 | 2,533 |
| 2024-04-29 | 151.50 | 155.00 | 151.50 | 153.50 | 151.25 | 4,363 |
| 2024-04-26 | 150.50 | 152.00 | 150.00 | 150.50 | 148.29 | 1,492 |
| 2024-04-25 | 147.50 | 150.00 | 146.50 | 149.50 | 147.30 | 2,283 |
| 2024-04-24 | 152.50 | 153.00 | 145.50 | 147.00 | 144.84 | 4,392 |
| 2024-04-23 | 141.00 | 149.50 | 140.00 | 149.00 | 146.81 | 5,545 |
| 2024-04-22 | 139.50 | 141.00 | 139.00 | 141.00 | 138.93 | 3,206 |
| 2024-04-19 | 143.00 | 143.50 | 141.00 | 141.00 | 138.93 | 3,993 |
| 2024-04-18 | 146.50 | 148.00 | 145.50 | 147.50 | 145.33 | 7,377 |
| 2024-04-17 | 147.00 | 148.50 | 146.00 | 146.00 | 143.86 | 5,288 |
| 2024-04-16 | 144.00 | 145.50 | 143.50 | 145.00 | 142.87 | 5,296 |
| 2024-04-15 | 145.00 | 148.50 | 145.00 | 146.00 | 143.86 | 3,362 |
| 2024-04-12 | 147.00 | 148.00 | 144.00 | 145.00 | 142.87 | 2,499 |
| 2024-04-11 | 146.00 | 146.00 | 144.50 | 145.50 | 143.12 | 6,595 |
| 2024-04-10 | 142.50 | 146.50 | 140.50 | 146.00 | 143.61 | 2,485 |
| 2024-04-09 | 144.00 | 146.00 | 139.50 | 141.00 | 138.69 | 4,817 |
| 2024-04-08 | 145.00 | 145.50 | 143.00 | 143.50 | 141.15 | 3,393 |
| 2024-04-05 | 136.50 | 144.00 | 135.50 | 142.50 | 140.17 | 2,239 |
| 2024-04-04 | 134.50 | 139.50 | 134.00 | 139.50 | 137.22 | 1,620 |
| 2024-04-03 | 127.00 | 133.50 | 126.00 | 133.00 | 130.82 | 3,388 |
| 2024-04-02 | 130.00 | 134.00 | 126.00 | 134.00 | 131.81 | 5,035 |
| 2024-03-28 | 166.00 | 167.00 | 161.50 | 162.50 | 159.84 | 2,837 |
| 2024-03-27 | 160.50 | 165.50 | 160.00 | 164.50 | 161.81 | 3,115 |
| 2024-03-26 | 160.50 | 161.50 | 159.00 | 160.50 | 157.87 | 1,010 |
| 2024-03-25 | 161.50 | 162.00 | 159.50 | 160.00 | 157.38 | 2,565 |
| 2024-03-22 | 163.00 | 165.00 | 162.00 | 162.00 | 159.35 | 3,869 |
| 2024-03-21 | 160.00 | 163.00 | 159.50 | 162.00 | 159.35 | 1,714 |
| 2024-03-20 | 159.00 | 161.00 | 159.00 | 159.50 | 156.89 | 1,756 |
| 2024-03-19 | 156.50 | 159.50 | 155.50 | 159.50 | 156.89 | 1,744 |
| 2024-03-18 | 155.00 | 156.50 | 155.00 | 156.00 | 153.45 | 2,101 |
| 2024-03-15 | 153.00 | 155.00 | 150.50 | 155.00 | 152.46 | 1,968 |
| 2024-03-14 | 155.50 | 157.00 | 153.50 | 154.00 | 151.48 | 2,744 |
| 2024-03-13 | 153.50 | 155.50 | 152.00 | 155.00 | 152.46 | 2,505 |
| 2024-03-12 | 152.50 | 153.50 | 151.00 | 152.50 | 150.00 | 1,854 |
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.