General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	66.774	67.734	66.571	66.860	65.238	3,405
2022-02-01	65.681	66.906	65.112	66.797	65.177	1,699
2022-01-31	64.144	65.010	63.715	64.324	62.764	5,898
2022-01-28	63.403	63.403	62.037	63.059	61.530	1,592
2022-01-27	62.209	64.043	61.194	63.325	61.789	5,560
2022-01-26	62.817	64.121	61.717	62.693	61.172	10,100
2022-01-25	66.040	66.587	61.428	62.357	60.845	31,726
2022-01-24	66.719	67.328	64.214	65.237	63.654	7,894
2022-01-21	67.624	68.444	66.095	67.531	65.893	10,545
2022-01-20	69.380	69.926	68.826	69.825	68.132	948
2022-01-19	70.465	71.011	69.591	70.051	68.352	3,082
2022-01-18	70.574	71.089	69.076	70.785	69.068	4,193
2022-01-17	69.919	70.676	69.755	70.387	68.680	4,131
2022-01-14	69.474	70.215	69.045	69.848	68.154	1,235
2022-01-13	69.763	70.356	69.419	70.223	68.520	4,336
2022-01-12	69.700	69.997	69.326	69.942	68.246	6,784
2022-01-11	68.584	69.505	68.584	69.505	67.819	2,192
2022-01-10	69.934	70.231	68.506	68.506	66.845	3,446
2022-01-07	68.904	69.895	68.600	69.794	68.101	4,087
2022-01-06	68.896	69.630	68.210	69.115	67.439	2,148
2022-01-05	69.208	69.872	68.038	69.029	67.355	3,106
2022-01-04	67.219	68.990	66.438	68.163	66.510	10,584
2022-01-03	65.229	67.203	65.010	66.602	64.987	2,575
2021-12-30	65.861	65.861	64.846	64.971	63.396	2,638
2021-12-29	65.299	66.095	65.002	65.221	63.639	3,935
2021-12-28	65.073	66.391	64.924	66.196	64.591	3,247
2021-12-27	64.480	65.268	64.456	65.104	63.525	3,895
2021-12-23	63.652	65.190	63.652	64.862	63.289	4,889
2021-12-22	64.433	64.675	63.645	64.238	62.680	1,478
2021-12-21	62.505	64.526	62.037	64.339	62.779	5,176
2021-12-20	62.014	63.364	61.280	61.522	60.030	10,221
2021-12-17	63.387	64.363	62.334	64.004	62.382	2,561
2021-12-16	63.372	64.932	63.317	64.550	62.914	3,169
2021-12-15	63.824	63.988	62.576	62.888	61.294	3,852
2021-12-14	64.152	64.885	63.855	64.175	62.549	4,610
2021-12-13	66.360	67.281	64.628	64.714	63.074	8,585
2021-12-10	66.774	68.077	66.516	66.805	65.112	1,254
2021-12-09	67.749	67.780	67.070	67.445	65.736	1,931
2021-12-08	67.406	67.890	66.563	67.359	65.652	9,923
2021-12-07	66.657	68.139	66.657	68.139	66.413	4,305
2021-12-06	63.988	66.587	63.863	66.524	64.838	3,443
2021-12-03	65.549	66.009	63.926	64.425	62.792	2,597
2021-12-02	64.737	65.182	63.988	64.948	63.302	9,400
2021-12-01	65.869	66.618	65.830	66.001	64.329	3,476
2021-11-30	67.554	67.554	65.806	65.993	64.321	4,209
2021-11-29	67.585	68.842	67.203	67.203	65.500	10,375
2021-11-26	69.450	69.450	66.017	66.306	64.625	24,386
2021-11-25	71.471	71.471	70.106	70.106	68.329	1,690
2021-11-24	70.160	71.027	70.160	70.777	68.983	5,503
2021-11-23	69.326	70.676	68.959	70.317	68.535	3,154
2021-11-22	68.779	70.371	68.779	70.090	68.314	2,819
2021-11-19	69.372	69.833	68.608	69.193	67.439	6,944
2021-11-18	70.231	70.551	68.288	68.600	66.861	7,771
2021-11-17	71.003	71.791	70.348	70.816	69.021	8,518
2021-11-16	73.688	73.781	70.793	70.793	68.999	8,656
2021-11-15	73.282	73.969	73.040	73.305	71.448	7,243
2021-11-12	73.282	73.438	72.509	73.204	71.349	4,409
2021-11-11	74.749	75.397	73.953	74.086	72.208	8,477
2021-11-10	75.358	76.473	74.015	75.030	73.129	10,967
2021-11-09	72.603	83.512	72.509	76.450	74.513	44,147

← NewerPage 21 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.