General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	88.600	89.000	87.800	88.200	86.581	1,321
2023-03-31	86.000	87.800	85.600	87.800	86.188	1,149
2023-03-30	87.100	87.200	86.000	86.300	84.716	855
2023-03-29	86.100	87.000	86.100	87.000	85.403	1,659
2023-03-28	85.800	86.600	85.400	85.600	84.028	1,995
2023-03-27	84.900	86.500	84.500	86.200	84.617	2,609
2023-03-24	84.800	85.300	84.300	85.200	83.636	4,396
2023-03-23	82.500	84.800	82.500	84.500	82.949	897
2023-03-22	84.900	85.800	84.900	85.400	83.832	353
2023-03-21	83.700	86.000	83.600	86.000	84.421	588
2023-03-20	83.100	84.700	82.700	83.900	82.360	1,006
2023-03-17	86.200	86.500	84.300	84.400	82.850	3,518
2023-03-16	84.700	85.300	83.900	85.300	83.734	1,116
2023-03-15	84.800	84.800	82.300	82.300	80.789	4,439
2023-03-14	83.200	86.800	83.200	86.400	84.814	2,335
2023-03-13	86.200	86.200	82.100	82.100	80.593	2,364
2023-03-10	85.300	88.100	83.300	88.100	86.483	9,284
2023-03-09	82.000	89.500	81.800	88.800	87.170	7,701
2023-03-08	81.200	82.500	81.100	81.800	80.298	1,265
2023-03-07	81.500	82.200	81.300	82.100	80.593	3,049
2023-03-06	81.100	82.300	80.400	81.600	80.102	1,858
2023-03-03	80.400	81.400	80.400	81.300	79.737	2,123
2023-03-02	76.300	80.100	76.200	79.700	78.168	568
2023-03-01	79.700	80.100	79.200	79.400	77.874	2,466
2023-02-28	78.800	80.500	77.900	80.400	78.855	2,356
2023-02-27	79.100	80.000	78.200	79.400	77.874	1,760
2023-02-24	77.600	78.700	77.300	78.700	77.187	742
2023-02-23	78.300	79.500	77.900	77.900	76.403	4,292
2023-02-22	76.900	78.700	76.900	78.700	77.187	644
2023-02-21	76.200	77.400	76.200	76.700	75.226	845
2023-02-20	77.900	77.900	76.000	76.000	74.539	868
2023-02-17	77.800	78.800	77.000	77.200	75.716	515
2023-02-16	79.700	79.700	77.800	78.700	77.187	965
2023-02-15	77.400	78.800	76.900	78.200	76.697	860
2023-02-14	76.600	77.800	76.100	76.900	75.422	3,696
2023-02-13	75.600	77.300	75.300	77.000	75.520	2,120
2023-02-10	76.000	76.000	74.600	76.000	74.539	2,296
2023-02-09	76.200	76.900	76.000	76.500	75.030	1,930
2023-02-08	75.600	76.300	74.800	76.000	74.539	1,105
2023-02-07	77.000	77.200	75.400	76.000	74.539	1,569
2023-02-06	75.900	76.600	74.900	76.400	74.931	5,017
2023-02-03	76.300	77.000	75.400	76.700	75.226	2,906
2023-02-02	74.200	76.000	73.400	75.800	74.343	2,642
2023-02-01	73.100	74.700	73.100	74.600	73.166	1,165
2023-01-31	73.900	74.200	73.500	74.200	72.774	2,032
2023-01-30	76.000	76.000	75.000	75.500	74.049	1,865
2023-01-27	74.100	77.300	74.000	77.000	75.520	3,519
2023-01-26	73.900	75.000	73.500	74.500	73.068	864
2023-01-25	74.200	74.200	73.000	73.400	71.989	430
2023-01-24	72.800	75.500	72.200	73.500	72.087	5,818
2023-01-23	71.000	72.900	70.600	72.800	71.401	912
2023-01-20	71.400	71.400	70.000	71.400	70.028	1,503
2023-01-19	72.800	72.800	71.500	71.600	70.224	882
2023-01-18	72.900	74.400	72.900	73.900	72.480	2,035
2023-01-17	73.200	74.200	73.200	74.200	72.774	1,651
2023-01-16	74.800	74.900	72.800	72.800	71.401	3,826
2023-01-13	72.800	74.300	72.000	73.900	72.480	3,084
2023-01-12	71.100	72.500	70.000	72.300	70.910	1,325
2023-01-11	69.700	71.200	69.400	71.200	69.831	2,582
2023-01-10	68.000	68.700	67.100	68.500	67.183	1,737

← NewerPage 16 of 22 · 1,275 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.