General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 307.75 | 316.30 | 307.75 | 312.65 | 312.18 | 1,366 |
| 2026-07-23 | 299.80 | 306.80 | 298.10 | 306.20 | 305.74 | 1,195 |
| 2026-07-22 | 298.85 | 301.75 | 298.00 | 301.40 | 300.95 | 541 |
| 2026-07-21 | 301.00 | 302.70 | 298.50 | 299.95 | 299.50 | 1,621 |
| 2026-07-20 | 304.05 | 311.70 | 301.95 | 302.05 | 301.60 | 306 |
| 2026-07-17 | 301.85 | 310.85 | 301.70 | 309.80 | 309.34 | 690 |
| 2026-07-16 | 311.25 | 317.10 | 299.60 | 301.65 | 301.20 | 1,251 |
| 2026-07-15 | 310.60 | 313.50 | 309.55 | 311.80 | 311.33 | 897 |
| 2026-07-14 | 308.50 | 312.85 | 307.45 | 310.85 | 310.39 | 1,236 |
| 2026-07-13 | 312.60 | 313.95 | 311.50 | 311.70 | 311.23 | 346 |
| 2026-07-10 | 314.65 | 315.10 | 311.00 | 314.75 | 314.28 | 223 |
| 2026-07-09 | 311.65 | 317.00 | 311.55 | 315.10 | 314.63 | 391 |
| 2026-07-08 | 320.45 | 320.45 | 311.40 | 311.40 | 310.94 | 741 |
| 2026-07-07 | 330.55 | 331.20 | 318.90 | 320.60 | 320.12 | 751 |
| 2026-07-06 | 330.70 | 332.10 | 327.90 | 329.65 | 329.16 | 759 |
| 2026-07-03 | 329.45 | 331.20 | 329.00 | 331.00 | 330.09 | 299 |
| 2026-07-02 | 327.80 | 332.75 | 327.80 | 330.65 | 329.74 | 328 |
| 2026-07-01 | 327.00 | 330.65 | 327.00 | 329.95 | 329.04 | 205 |
| 2026-06-30 | 328.95 | 330.40 | 327.60 | 327.60 | 326.70 | 646 |
| 2026-06-29 | 322.85 | 329.10 | 321.65 | 327.30 | 326.40 | 1,093 |
| 2026-06-26 | 326.15 | 326.30 | 318.70 | 322.80 | 321.91 | 1,026 |
| 2026-06-25 | 323.20 | 330.70 | 322.25 | 330.00 | 329.09 | 1,118 |
| 2026-06-24 | 313.35 | 325.20 | 312.85 | 323.40 | 322.51 | 1,788 |
| 2026-06-23 | 306.20 | 316.35 | 304.90 | 312.95 | 312.09 | 10,595 |
| 2026-06-22 | 312.50 | 315.60 | 311.00 | 313.35 | 312.49 | 563 |
| 2026-06-19 | 310.20 | 310.85 | 310.20 | 310.85 | 309.99 | 215 |
| 2026-06-18 | 312.00 | 317.50 | 312.00 | 313.20 | 312.34 | 526 |
| 2026-06-17 | 303.20 | 309.20 | 302.40 | 309.05 | 308.20 | 546 |
| 2026-06-16 | 294.70 | 302.70 | 294.70 | 301.05 | 300.22 | 638 |
| 2026-06-15 | 293.00 | 300.00 | 292.90 | 298.95 | 298.12 | 1,313 |
| 2026-06-12 | 286.40 | 289.90 | 284.55 | 287.95 | 287.16 | 902 |
| 2026-06-11 | 276.80 | 282.15 | 276.75 | 280.85 | 280.07 | 744 |
| 2026-06-10 | 283.95 | 284.60 | 277.55 | 277.55 | 276.78 | 1,157 |
| 2026-06-09 | 280.05 | 284.65 | 279.95 | 281.30 | 280.52 | 776 |
| 2026-06-08 | 280.95 | 286.40 | 279.20 | 279.65 | 278.88 | 1,249 |
| 2026-06-05 | 281.05 | 287.20 | 280.45 | 287.15 | 286.36 | 1,006 |
| 2026-06-04 | 272.00 | 279.20 | 271.20 | 279.15 | 278.38 | 871 |
| 2026-06-03 | 273.75 | 273.75 | 269.30 | 272.60 | 271.85 | 512 |
| 2026-06-02 | 277.30 | 278.90 | 273.45 | 274.25 | 273.49 | 854 |
| 2026-06-01 | 277.35 | 278.35 | 271.65 | 273.90 | 273.14 | 783 |
| 2026-05-29 | 274.50 | 277.10 | 272.35 | 276.85 | 276.09 | 285 |
| 2026-05-28 | 272.60 | 274.65 | 270.85 | 274.65 | 273.89 | 609 |
| 2026-05-27 | 270.15 | 275.00 | 268.65 | 271.05 | 270.30 | 1,718 |
| 2026-05-26 | 263.10 | 268.35 | 260.60 | 268.15 | 267.41 | 2,588 |
| 2026-05-25 | 260.90 | 266.55 | 260.90 | 266.55 | 265.81 | 2,154 |
| 2026-05-22 | 260.10 | 262.80 | 259.15 | 260.45 | 259.73 | 319 |
| 2026-05-21 | 258.40 | 258.75 | 255.30 | 255.30 | 254.60 | 534 |
| 2026-05-20 | 245.50 | 256.65 | 245.50 | 256.65 | 255.94 | 599 |
| 2026-05-19 | 245.15 | 246.85 | 244.25 | 244.40 | 243.73 | 920 |
| 2026-05-18 | 240.70 | 245.90 | 240.45 | 243.05 | 242.38 | 2,607 |
| 2026-05-15 | 248.40 | 250.60 | 244.30 | 244.85 | 244.17 | 4,606 |
| 2026-05-14 | 253.10 | 253.40 | 247.75 | 247.75 | 247.07 | 417 |
| 2026-05-13 | 254.75 | 255.40 | 249.45 | 253.05 | 252.35 | 2,095 |
| 2026-05-12 | 255.50 | 256.60 | 250.85 | 251.20 | 250.51 | 4,640 |
| 2026-05-11 | 251.80 | 256.00 | 248.55 | 256.00 | 255.29 | 2,490 |
| 2026-05-08 | 257.85 | 258.55 | 255.85 | 255.85 | 255.14 | 4,763 |
| 2026-05-07 | 261.55 | 263.50 | 260.30 | 260.90 | 260.18 | 293 |
| 2026-05-06 | 245.70 | 261.45 | 244.45 | 260.00 | 259.28 | 5,501 |
| 2026-05-05 | 240.55 | 246.05 | 240.55 | 245.50 | 244.82 | 515 |
| 2026-05-04 | 245.30 | 247.10 | 239.30 | 239.30 | 238.64 | 966 |
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.