General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 204.50 | 209.00 | 204.50 | 209.00 | 207.28 | 838 |
| 2025-05-20 | 208.50 | 210.00 | 208.00 | 209.50 | 207.77 | 839 |
| 2025-05-19 | 204.50 | 208.00 | 201.50 | 208.00 | 206.28 | 1,763 |
| 2025-05-16 | 205.00 | 206.00 | 203.50 | 206.00 | 204.30 | 904 |
| 2025-05-15 | 199.60 | 204.00 | 198.00 | 204.00 | 202.32 | 1,327 |
| 2025-05-14 | 198.00 | 198.80 | 197.00 | 198.80 | 197.16 | 655 |
| 2025-05-13 | 196.00 | 200.00 | 195.60 | 198.80 | 197.16 | 964 |
| 2025-05-12 | 194.80 | 200.00 | 190.20 | 194.80 | 193.19 | 2,993 |
| 2025-05-09 | 191.00 | 191.20 | 189.80 | 189.80 | 188.23 | 343 |
| 2025-05-08 | 187.40 | 190.80 | 187.00 | 190.80 | 189.23 | 1,137 |
| 2025-05-07 | 185.00 | 185.40 | 183.40 | 184.40 | 182.88 | 856 |
| 2025-05-06 | 183.80 | 185.00 | 181.80 | 184.40 | 182.88 | 805 |
| 2025-05-05 | 181.20 | 184.80 | 181.20 | 184.60 | 183.08 | 510 |
| 2025-05-02 | 181.00 | 182.60 | 180.80 | 182.40 | 180.89 | 2,585 |
| 2025-04-30 | 176.20 | 176.80 | 173.60 | 176.40 | 174.94 | 681 |
| 2025-04-29 | 175.40 | 177.60 | 175.40 | 175.80 | 174.35 | 218 |
| 2025-04-28 | 174.00 | 176.80 | 174.00 | 174.80 | 173.36 | 2,167 |
| 2025-04-25 | 174.60 | 176.00 | 173.40 | 174.60 | 173.16 | 950 |
| 2025-04-24 | 169.60 | 172.80 | 169.40 | 172.20 | 170.78 | 810 |
| 2025-04-23 | 169.20 | 172.60 | 169.20 | 171.40 | 169.99 | 1,332 |
| 2025-04-22 | 156.40 | 163.80 | 152.40 | 161.60 | 160.27 | 6,403 |
| 2025-04-17 | 161.40 | 161.80 | 160.60 | 161.20 | 159.87 | 425 |
| 2025-04-16 | 162.80 | 163.40 | 161.20 | 163.40 | 162.05 | 566 |
| 2025-04-15 | 164.60 | 166.20 | 161.80 | 165.80 | 164.43 | 2,840 |
| 2025-04-14 | 161.60 | 165.00 | 160.60 | 163.60 | 162.25 | 920 |
| 2025-04-11 | 162.20 | 162.40 | 154.20 | 157.20 | 155.90 | 4,612 |
| 2025-04-10 | 171.20 | 171.20 | 161.80 | 161.80 | 160.46 | 1,131 |
| 2025-04-09 | 151.00 | 156.80 | 149.20 | 153.20 | 151.94 | 2,733 |
| 2025-04-08 | 156.20 | 162.80 | 156.20 | 159.20 | 157.89 | 1,837 |
| 2025-04-07 | 137.20 | 158.60 | 134.00 | 151.60 | 150.35 | 10,367 |
| 2025-04-04 | 168.00 | 169.00 | 156.50 | 158.00 | 156.70 | 8,693 |
| 2025-04-03 | 175.00 | 176.00 | 168.50 | 170.50 | 169.09 | 1,703 |
| 2025-04-02 | 188.00 | 188.50 | 184.00 | 185.00 | 183.47 | 398 |
| 2025-04-01 | 184.00 | 188.50 | 183.50 | 188.50 | 186.94 | 318 |
| 2025-03-31 | 183.00 | 183.50 | 180.00 | 183.50 | 181.99 | 983 |
| 2025-03-28 | 190.00 | 191.50 | 185.50 | 186.50 | 184.96 | 746 |
| 2025-03-27 | 191.50 | 192.00 | 188.00 | 191.50 | 189.92 | 829 |
| 2025-03-26 | 196.50 | 198.50 | 195.50 | 195.50 | 193.89 | 1,250 |
| 2025-03-25 | 194.50 | 196.50 | 193.50 | 196.00 | 194.38 | 1,061 |
| 2025-03-24 | 190.50 | 194.50 | 189.50 | 194.00 | 192.40 | 809 |
| 2025-03-21 | 187.00 | 188.00 | 185.50 | 187.50 | 185.95 | 438 |
| 2025-03-20 | 189.50 | 190.50 | 188.50 | 189.00 | 187.44 | 590 |
| 2025-03-19 | 184.00 | 188.00 | 183.50 | 188.00 | 186.45 | 2,903 |
| 2025-03-18 | 184.00 | 185.00 | 183.00 | 184.50 | 182.98 | 686 |
| 2025-03-17 | 180.00 | 184.00 | 179.00 | 184.00 | 182.48 | 847 |
| 2025-03-14 | 177.50 | 181.00 | 177.50 | 181.00 | 179.51 | 503 |
| 2025-03-13 | 179.50 | 180.00 | 177.00 | 177.50 | 176.04 | 769 |
| 2025-03-12 | 175.50 | 180.50 | 175.00 | 180.50 | 179.01 | 1,522 |
| 2025-03-11 | 172.00 | 177.00 | 171.50 | 175.50 | 174.05 | 1,358 |
| 2025-03-10 | 177.00 | 177.00 | 174.00 | 175.50 | 174.05 | 1,219 |
| 2025-03-07 | 181.50 | 181.50 | 174.00 | 174.00 | 172.25 | 1,645 |
| 2025-03-06 | 186.50 | 186.50 | 181.00 | 183.00 | 181.15 | 1,284 |
| 2025-03-05 | 188.00 | 188.00 | 184.00 | 187.50 | 185.61 | 1,771 |
| 2025-03-04 | 191.50 | 192.00 | 184.00 | 184.00 | 182.14 | 2,671 |
| 2025-03-03 | 198.00 | 199.00 | 194.50 | 196.00 | 194.02 | 1,382 |
| 2025-02-28 | 193.00 | 196.50 | 193.00 | 196.50 | 194.52 | 679 |
| 2025-02-27 | 192.00 | 197.00 | 192.00 | 196.00 | 194.02 | 2,023 |
| 2025-02-26 | 190.50 | 194.00 | 190.50 | 194.00 | 192.04 | 345 |
| 2025-02-25 | 189.00 | 189.50 | 184.50 | 187.50 | 185.61 | 2,831 |
| 2025-02-24 | 191.00 | 194.00 | 189.50 | 191.00 | 189.07 | 2,093 |
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.