General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 198.50 | 200.00 | 196.00 | 196.00 | 194.02 | 642 |
| 2025-02-20 | 201.00 | 202.00 | 198.00 | 198.50 | 196.50 | 731 |
| 2025-02-19 | 202.00 | 202.00 | 200.00 | 201.00 | 198.97 | 592 |
| 2025-02-18 | 199.00 | 203.00 | 199.00 | 201.00 | 198.97 | 2,261 |
| 2025-02-17 | 198.50 | 199.50 | 198.00 | 199.00 | 196.99 | 494 |
| 2025-02-14 | 198.50 | 200.00 | 196.00 | 197.00 | 195.01 | 2,640 |
| 2025-02-13 | 201.00 | 203.00 | 197.50 | 198.50 | 196.50 | 4,156 |
| 2025-02-12 | 200.00 | 203.00 | 200.00 | 203.00 | 200.95 | 1,606 |
| 2025-02-11 | 198.50 | 200.00 | 197.50 | 200.00 | 197.98 | 329 |
| 2025-02-10 | 198.00 | 200.00 | 197.50 | 198.50 | 196.50 | 1,040 |
| 2025-02-07 | 198.50 | 200.00 | 198.00 | 199.50 | 197.49 | 1,426 |
| 2025-02-06 | 197.00 | 199.00 | 196.50 | 199.00 | 196.99 | 2,114 |
| 2025-02-05 | 193.50 | 196.00 | 193.00 | 195.00 | 193.03 | 818 |
| 2025-02-04 | 198.00 | 198.00 | 193.50 | 194.00 | 192.04 | 842 |
| 2025-02-03 | 194.00 | 198.00 | 191.00 | 197.00 | 195.01 | 3,291 |
| 2025-01-31 | 198.00 | 199.00 | 196.50 | 198.00 | 196.00 | 826 |
| 2025-01-30 | 191.50 | 195.00 | 191.50 | 194.50 | 192.54 | 830 |
| 2025-01-29 | 186.50 | 192.00 | 185.50 | 191.00 | 189.07 | 1,097 |
| 2025-01-28 | 187.50 | 187.50 | 184.50 | 184.50 | 182.64 | 500 |
| 2025-01-27 | 185.50 | 186.50 | 183.00 | 185.00 | 183.13 | 2,481 |
| 2025-01-24 | 192.00 | 193.50 | 186.50 | 188.00 | 186.10 | 1,564 |
| 2025-01-23 | 180.50 | 198.00 | 178.00 | 194.00 | 192.04 | 3,460 |
| 2025-01-22 | 180.00 | 181.00 | 179.50 | 180.00 | 178.18 | 1,137 |
| 2025-01-21 | 176.50 | 180.00 | 176.50 | 179.50 | 177.69 | 1,815 |
| 2025-01-20 | 178.00 | 178.00 | 176.50 | 176.50 | 174.72 | 759 |
| 2025-01-17 | 175.00 | 178.00 | 174.50 | 178.00 | 176.20 | 1,213 |
| 2025-01-16 | 176.00 | 177.00 | 174.50 | 174.50 | 172.74 | 2,400 |
| 2025-01-15 | 172.00 | 175.50 | 171.00 | 175.00 | 173.24 | 530 |
| 2025-01-14 | 168.50 | 171.00 | 167.50 | 169.50 | 167.79 | 785 |
| 2025-01-13 | 168.00 | 168.50 | 166.00 | 166.50 | 164.82 | 2,921 |
| 2025-01-10 | 168.00 | 168.50 | 166.50 | 168.50 | 166.80 | 612 |
| 2025-01-09 | 166.50 | 168.50 | 166.50 | 167.50 | 165.81 | 241 |
| 2025-01-08 | 166.50 | 167.50 | 166.50 | 167.00 | 165.32 | 180 |
| 2025-01-07 | 165.00 | 166.50 | 165.00 | 166.50 | 164.82 | 993 |
| 2025-01-06 | 166.00 | 167.50 | 165.00 | 166.00 | 164.33 | 1,167 |
| 2025-01-03 | 164.00 | 167.00 | 164.00 | 167.00 | 165.32 | 407 |
| 2025-01-02 | 162.00 | 166.00 | 160.00 | 165.50 | 163.83 | 2,187 |
| 2024-12-30 | 162.00 | 163.00 | 161.00 | 161.00 | 159.38 | 323 |
| 2024-12-27 | 164.50 | 165.00 | 163.00 | 163.50 | 161.85 | 518 |
| 2024-12-23 | 162.00 | 163.00 | 161.00 | 161.50 | 159.63 | 738 |
| 2024-12-20 | 158.00 | 159.00 | 157.50 | 159.00 | 157.16 | 622 |
| 2024-12-19 | 153.50 | 158.50 | 153.50 | 158.50 | 156.66 | 1,550 |
| 2024-12-18 | 158.50 | 159.50 | 157.00 | 158.00 | 156.17 | 340 |
| 2024-12-17 | 157.00 | 158.00 | 156.00 | 158.00 | 156.17 | 1,181 |
| 2024-12-16 | 158.00 | 161.50 | 157.50 | 160.00 | 158.14 | 11,637 |
| 2024-12-13 | 157.50 | 159.50 | 157.00 | 158.50 | 156.66 | 1,064 |
| 2024-12-12 | 160.00 | 161.50 | 159.00 | 159.50 | 157.65 | 2,171 |
| 2024-12-11 | 163.00 | 164.00 | 161.00 | 162.00 | 160.12 | 651 |
| 2024-12-10 | 162.50 | 164.00 | 162.00 | 163.00 | 161.11 | 5,393 |
| 2024-12-09 | 165.50 | 166.50 | 163.50 | 163.50 | 161.60 | 10,366 |
| 2024-12-06 | 163.50 | 165.00 | 163.00 | 163.50 | 161.60 | 1,759 |
| 2024-12-05 | 173.50 | 173.50 | 164.50 | 165.50 | 163.58 | 1,878 |
| 2024-12-04 | 172.00 | 173.00 | 170.00 | 172.00 | 170.01 | 960 |
| 2024-12-03 | 172.50 | 173.50 | 171.50 | 171.50 | 169.51 | 508 |
| 2024-12-02 | 173.00 | 173.00 | 172.50 | 172.50 | 170.50 | 940 |
| 2024-11-29 | 171.00 | 173.00 | 171.00 | 173.00 | 170.99 | 1,075 |
| 2024-11-28 | 171.00 | 172.00 | 171.00 | 171.50 | 169.51 | 200 |
| 2024-11-27 | 176.50 | 176.50 | 171.00 | 172.00 | 170.01 | 933 |
| 2024-11-26 | 172.00 | 176.00 | 171.00 | 176.00 | 173.96 | 850 |
| 2024-11-25 | 174.50 | 174.50 | 171.50 | 173.00 | 170.99 | 1,373 |
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.