General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 171.00 | 173.50 | 170.50 | 173.50 | 171.49 | 1,180 |
| 2024-11-21 | 168.00 | 172.00 | 168.00 | 172.00 | 170.01 | 1,040 |
| 2024-11-20 | 167.50 | 168.50 | 167.50 | 167.50 | 165.56 | 1,354 |
| 2024-11-19 | 167.50 | 168.00 | 166.50 | 167.50 | 165.56 | 1,412 |
| 2024-11-18 | 168.00 | 169.00 | 166.00 | 169.00 | 167.04 | 1,048 |
| 2024-11-15 | 168.50 | 169.00 | 167.50 | 168.00 | 166.05 | 840 |
| 2024-11-14 | 174.00 | 175.00 | 171.50 | 171.50 | 169.51 | 2,163 |
| 2024-11-13 | 172.50 | 175.50 | 171.50 | 175.50 | 173.46 | 220 |
| 2024-11-12 | 172.50 | 174.50 | 171.00 | 171.00 | 169.02 | 1,160 |
| 2024-11-11 | 173.00 | 176.00 | 172.50 | 172.50 | 170.50 | 2,321 |
| 2024-11-08 | 166.50 | 171.00 | 165.50 | 170.50 | 168.52 | 2,159 |
| 2024-11-07 | 169.00 | 169.50 | 165.00 | 165.50 | 163.58 | 3,540 |
| 2024-11-06 | 166.00 | 169.50 | 165.00 | 168.50 | 166.55 | 6,175 |
| 2024-11-05 | 158.50 | 159.00 | 157.50 | 158.50 | 156.66 | 3,019 |
| 2024-11-04 | 157.00 | 159.50 | 157.00 | 158.50 | 156.66 | 2,592 |
| 2024-11-01 | 158.50 | 160.50 | 158.00 | 160.00 | 158.14 | 1,497 |
| 2024-10-31 | 160.50 | 161.00 | 157.00 | 158.00 | 156.17 | 1,903 |
| 2024-10-30 | 161.50 | 162.50 | 160.00 | 162.00 | 160.12 | 1,215 |
| 2024-10-29 | 162.50 | 163.00 | 160.50 | 160.50 | 158.64 | 741 |
| 2024-10-28 | 166.00 | 166.50 | 162.50 | 162.50 | 160.62 | 673 |
| 2024-10-25 | 166.50 | 167.50 | 165.50 | 166.00 | 164.07 | 2,321 |
| 2024-10-24 | 169.50 | 169.50 | 167.50 | 167.50 | 165.56 | 755 |
| 2024-10-23 | 165.50 | 171.50 | 163.50 | 170.50 | 168.52 | 2,760 |
| 2024-10-22 | 180.00 | 181.50 | 162.50 | 165.00 | 163.09 | 8,969 |
| 2024-10-21 | 178.50 | 179.00 | 177.00 | 178.00 | 175.94 | 722 |
| 2024-10-18 | 177.50 | 178.50 | 176.50 | 176.50 | 174.45 | 813 |
| 2024-10-17 | 176.50 | 180.00 | 176.00 | 178.00 | 175.94 | 1,535 |
| 2024-10-16 | 175.50 | 176.00 | 174.00 | 175.00 | 172.97 | 802 |
| 2024-10-15 | 177.00 | 178.00 | 174.00 | 174.00 | 171.98 | 1,099 |
| 2024-10-14 | 175.00 | 177.50 | 174.50 | 176.50 | 174.45 | 808 |
| 2024-10-11 | 172.00 | 175.00 | 171.00 | 174.50 | 172.48 | 2,478 |
| 2024-10-10 | 173.00 | 173.50 | 171.50 | 173.00 | 170.99 | 3,708 |
| 2024-10-09 | 171.00 | 172.50 | 170.00 | 172.00 | 170.01 | 121 |
| 2024-10-08 | 168.50 | 171.50 | 168.50 | 171.50 | 169.51 | 943 |
| 2024-10-07 | 170.00 | 170.50 | 169.00 | 170.00 | 168.03 | 1,221 |
| 2024-10-04 | 168.00 | 170.50 | 166.50 | 168.50 | 166.55 | 433 |
| 2024-10-03 | 169.00 | 169.50 | 167.50 | 167.50 | 165.56 | 308 |
| 2024-10-02 | 167.50 | 170.00 | 167.00 | 170.00 | 168.03 | 180 |
| 2024-10-01 | 169.00 | 170.00 | 168.00 | 168.00 | 166.05 | 374 |
| 2024-09-30 | 166.00 | 167.00 | 164.50 | 166.50 | 164.57 | 1,111 |
| 2024-09-27 | 166.00 | 166.50 | 164.00 | 166.50 | 164.57 | 991 |
| 2024-09-26 | 170.00 | 171.00 | 167.00 | 167.50 | 165.56 | 2,035 |
| 2024-09-25 | 168.50 | 171.00 | 168.00 | 168.50 | 166.30 | 1,647 |
| 2024-09-24 | 169.50 | 169.50 | 168.00 | 169.50 | 167.29 | 473 |
| 2024-09-23 | 168.00 | 170.50 | 167.50 | 170.50 | 168.27 | 3,756 |
| 2024-09-20 | 166.50 | 167.50 | 165.50 | 167.50 | 165.31 | 1,033 |
| 2024-09-19 | 165.50 | 168.50 | 165.00 | 166.50 | 164.32 | 3,966 |
| 2024-09-18 | 162.00 | 165.00 | 161.50 | 165.00 | 162.84 | 2,291 |
| 2024-09-17 | 162.50 | 163.50 | 161.50 | 162.50 | 160.38 | 2,533 |
| 2024-09-16 | 160.00 | 161.50 | 159.00 | 159.00 | 156.92 | 2,391 |
| 2024-09-13 | 152.50 | 158.00 | 151.50 | 158.00 | 155.94 | 2,815 |
| 2024-09-12 | 151.00 | 154.50 | 150.50 | 154.00 | 151.99 | 426 |
| 2024-09-11 | 150.50 | 151.00 | 148.00 | 148.50 | 146.56 | 1,927 |
| 2024-09-10 | 150.00 | 152.00 | 149.50 | 150.00 | 148.04 | 2,691 |
| 2024-09-09 | 146.00 | 149.00 | 146.00 | 149.00 | 147.05 | 1,497 |
| 2024-09-06 | 146.50 | 149.50 | 146.00 | 146.50 | 144.59 | 611 |
| 2024-09-05 | 149.50 | 150.00 | 147.00 | 147.00 | 145.08 | 932 |
| 2024-09-04 | 147.50 | 150.00 | 147.50 | 148.50 | 146.56 | 555 |
| 2024-09-03 | 157.50 | 158.00 | 149.50 | 151.50 | 149.52 | 1,306 |
| 2024-09-02 | 157.00 | 157.50 | 156.50 | 156.50 | 154.46 | 330 |
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.