General Electric Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	95.600	98.000	95.600	98.000	96.201	547
2023-06-27	95.200	95.800	95.200	95.800	94.041	208
2023-06-26	95.200	96.000	94.400	95.000	93.256	985
2023-06-23	95.600	95.800	94.200	95.600	93.845	1,599
2023-06-22	95.000	96.000	94.200	96.000	94.237	1,245
2023-06-21	95.000	95.800	94.800	95.600	93.845	1,608
2023-06-20	96.600	97.600	95.200	95.800	94.041	1,124
2023-06-19	96.600	96.600	95.600	96.200	94.434	528
2023-06-16	94.800	97.600	94.800	97.600	95.808	1,588
2023-06-15	97.000	97.000	95.600	95.600	93.845	825
2023-06-14	98.200	99.000	97.000	97.200	95.415	1,192
2023-06-13	98.600	99.200	98.000	99.200	97.379	1,071
2023-06-12	99.000	99.600	97.800	98.600	96.790	2,802
2023-06-09	98.200	99.200	98.000	98.000	96.201	149
2023-06-08	98.600	99.400	98.200	99.000	97.182	300
2023-06-07	98.600	99.800	98.000	99.800	97.968	3,400
2023-06-06	97.000	99.200	97.000	98.400	96.593	1,158
2023-06-05	99.000	99.200	97.600	97.800	96.004	568
2023-06-02	97.400	99.200	96.200	99.200	97.379	1,874
2023-06-01	95.400	97.000	94.000	97.000	95.219	2,159
2023-05-31	95.200	96.600	93.800	93.800	92.078	689
2023-05-30	96.600	97.000	94.400	94.800	93.060	3,555
2023-05-29	96.000	96.600	96.000	96.200	94.434	1,471
2023-05-26	94.400	97.000	94.400	97.000	95.219	436
2023-05-25	93.000	95.000	93.000	94.200	92.471	2,141
2023-05-24	94.600	94.600	93.000	93.600	91.882	2,669
2023-05-23	97.200	97.200	95.800	95.800	94.041	1,196
2023-05-22	96.600	97.400	95.600	96.800	95.023	1,867
2023-05-19	96.000	97.400	95.800	96.400	94.630	2,055
2023-05-18	95.200	96.600	95.000	96.200	94.434	3,032
2023-05-17	93.200	94.600	93.000	94.200	92.471	3,284
2023-05-16	93.400	93.800	92.200	93.800	92.078	2,392
2023-05-15	91.400	93.400	90.400	93.400	91.685	4,027
2023-05-12	91.600	91.800	90.200	91.400	89.722	2,710
2023-05-11	91.800	91.800	90.200	91.600	89.918	1,499
2023-05-10	92.200	92.400	90.400	90.800	89.133	1,598
2023-05-09	91.400	93.000	91.200	93.000	91.293	663
2023-05-08	90.800	91.200	90.200	91.000	89.329	1,115
2023-05-05	90.000	92.000	90.000	90.600	88.937	240
2023-05-04	92.000	92.200	88.800	89.000	87.366	628
2023-05-03	92.400	92.800	91.400	92.200	90.507	2,541
2023-05-02	91.600	93.000	91.400	91.400	89.722	2,652
2023-04-28	88.400	90.000	88.400	90.000	88.348	281
2023-04-27	87.400	88.800	86.800	87.800	86.188	2,320
2023-04-26	89.600	89.600	88.000	88.400	86.777	1,536
2023-04-25	90.200	93.600	89.600	89.600	87.955	5,230
2023-04-24	89.600	91.000	89.000	90.800	89.133	1,523
2023-04-21	90.600	91.000	90.400	90.800	89.133	2,030
2023-04-20	90.200	91.000	89.000	90.400	88.740	4,651
2023-04-19	89.200	90.400	89.000	89.800	88.151	1,572
2023-04-18	88.000	89.400	87.600	89.400	87.759	1,695
2023-04-17	86.800	88.000	86.600	88.000	86.384	2,377
2023-04-14	84.400	86.000	84.400	86.000	84.421	905
2023-04-13	85.800	85.800	85.000	85.000	83.439	275
2023-04-12	85.600	86.200	85.400	85.600	84.028	538
2023-04-11	86.800	87.000	86.000	86.600	85.010	762
2023-04-06	86.200	86.800	86.000	86.200	84.617	1,210
2023-04-05	86.400	86.800	86.000	86.200	84.617	1,805
2023-04-04	88.200	89.400	86.800	87.400	85.795	5,248
2023-04-03	88.600	89.000	87.800	88.200	86.581	1,321

← NewerPage 15 of 22 · 1,274 trading daysOlder →

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.