General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 153.00 | 154.50 | 149.50 | 152.00 | 149.51 | 6,952 |
| 2024-03-08 | 153.00 | 160.00 | 153.00 | 155.00 | 152.46 | 4,381 |
| 2024-03-07 | 146.00 | 150.00 | 145.50 | 149.00 | 146.56 | 2,971 |
| 2024-03-06 | 145.00 | 147.50 | 144.50 | 147.00 | 144.59 | 2,316 |
| 2024-03-05 | 148.50 | 149.00 | 147.00 | 147.00 | 144.59 | 1,139 |
| 2024-03-04 | 146.00 | 149.00 | 145.50 | 147.00 | 144.59 | 11,806 |
| 2024-03-01 | 145.00 | 146.50 | 144.50 | 146.50 | 144.10 | 2,425 |
| 2024-02-29 | 143.50 | 144.50 | 142.50 | 144.50 | 142.13 | 2,655 |
| 2024-02-28 | 142.50 | 144.50 | 141.50 | 142.50 | 140.17 | 1,109 |
| 2024-02-27 | 142.50 | 143.50 | 141.00 | 141.00 | 138.69 | 1,329 |
| 2024-02-26 | 141.50 | 143.00 | 141.00 | 142.00 | 139.67 | 2,726 |
| 2024-02-23 | 139.50 | 142.00 | 139.50 | 141.00 | 138.69 | 2,270 |
| 2024-02-22 | 138.00 | 140.00 | 137.00 | 140.00 | 137.71 | 2,155 |
| 2024-02-21 | 137.00 | 138.50 | 136.50 | 138.00 | 135.74 | 3,355 |
| 2024-02-20 | 137.50 | 138.00 | 137.00 | 137.50 | 135.25 | 981 |
| 2024-02-19 | 138.00 | 138.50 | 137.00 | 137.00 | 134.76 | 2,400 |
| 2024-02-16 | 137.50 | 139.50 | 137.00 | 138.50 | 136.23 | 986 |
| 2024-02-15 | 137.00 | 138.00 | 136.50 | 137.50 | 135.25 | 4,783 |
| 2024-02-14 | 132.50 | 135.50 | 132.00 | 135.00 | 132.79 | 4,142 |
| 2024-02-13 | 129.50 | 131.00 | 128.50 | 131.00 | 128.85 | 567 |
| 2024-02-12 | 129.00 | 130.00 | 129.00 | 130.00 | 127.87 | 2,133 |
| 2024-02-09 | 128.50 | 129.50 | 128.00 | 128.00 | 125.90 | 848 |
| 2024-02-08 | 129.00 | 129.50 | 128.00 | 128.50 | 126.40 | 609 |
| 2024-02-07 | 128.00 | 129.00 | 127.50 | 128.00 | 125.90 | 1,605 |
| 2024-02-06 | 128.00 | 129.00 | 127.50 | 128.50 | 126.40 | 1,090 |
| 2024-02-05 | 126.50 | 128.50 | 125.00 | 127.50 | 125.41 | 5,731 |
| 2024-02-02 | 124.00 | 127.00 | 124.00 | 127.00 | 124.92 | 1,279 |
| 2024-02-01 | 123.00 | 123.50 | 122.50 | 123.00 | 120.99 | 1,286 |
| 2024-01-31 | 124.50 | 124.50 | 122.50 | 122.50 | 120.49 | 2,335 |
| 2024-01-30 | 121.50 | 123.00 | 120.00 | 123.00 | 120.99 | 916 |
| 2024-01-29 | 120.50 | 121.50 | 120.00 | 120.00 | 118.03 | 1,122 |
| 2024-01-26 | 120.00 | 121.50 | 119.00 | 121.50 | 119.51 | 1,539 |
| 2024-01-25 | 119.00 | 122.50 | 118.50 | 120.00 | 118.03 | 4,432 |
| 2024-01-24 | 119.00 | 120.00 | 116.50 | 118.50 | 116.56 | 723 |
| 2024-01-23 | 121.00 | 121.50 | 112.00 | 120.00 | 118.03 | 4,445 |
| 2024-01-22 | 118.50 | 121.50 | 118.50 | 121.50 | 119.51 | 2,087 |
| 2024-01-19 | 118.50 | 118.50 | 118.00 | 118.50 | 116.56 | 1,441 |
| 2024-01-18 | 116.00 | 118.00 | 116.00 | 118.00 | 116.07 | 342 |
| 2024-01-17 | 118.00 | 118.00 | 116.50 | 118.00 | 116.07 | 1,183 |
| 2024-01-16 | 118.50 | 119.00 | 118.00 | 118.50 | 116.56 | 1,284 |
| 2024-01-15 | 118.50 | 118.50 | 117.50 | 118.00 | 116.07 | 303 |
| 2024-01-12 | 117.50 | 119.50 | 117.50 | 118.00 | 116.07 | 738 |
| 2024-01-11 | 118.00 | 118.50 | 117.50 | 117.50 | 115.58 | 1,213 |
| 2024-01-10 | 117.50 | 118.00 | 117.00 | 117.50 | 115.58 | 1,992 |
| 2024-01-09 | 117.50 | 117.50 | 116.00 | 117.50 | 115.58 | 1,461 |
| 2024-01-08 | 115.00 | 115.00 | 114.00 | 115.00 | 113.12 | 2,817 |
| 2024-01-05 | 114.50 | 114.50 | 113.50 | 114.50 | 112.63 | 457 |
| 2024-01-04 | 114.00 | 114.50 | 113.00 | 114.00 | 112.13 | 734 |
| 2024-01-03 | 114.50 | 115.00 | 113.50 | 114.00 | 112.13 | 536 |
| 2024-01-02 | 116.50 | 116.50 | 115.00 | 115.50 | 113.61 | 1,549 |
| 2023-12-29 | 115.50 | 116.00 | 115.50 | 116.00 | 114.10 | 359 |
| 2023-12-28 | 116.00 | 116.00 | 114.50 | 115.50 | 113.61 | 2,507 |
| 2023-12-27 | 115.50 | 115.50 | 114.50 | 115.50 | 113.61 | 698 |
| 2023-12-22 | 114.50 | 115.50 | 114.50 | 115.50 | 113.54 | 1,555 |
| 2023-12-21 | 113.00 | 114.50 | 112.50 | 114.50 | 112.56 | 2,584 |
| 2023-12-20 | 115.00 | 115.50 | 114.00 | 114.50 | 112.56 | 1,542 |
| 2023-12-19 | 113.00 | 115.00 | 112.50 | 115.00 | 113.05 | 2,172 |
| 2023-12-18 | 113.00 | 113.50 | 112.50 | 113.50 | 111.57 | 2,548 |
| 2023-12-15 | 110.50 | 113.00 | 110.50 | 112.50 | 110.59 | 5,471 |
| 2023-12-14 | 112.00 | 112.00 | 109.50 | 110.50 | 108.62 | 2,844 |
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.