General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2,110.00	2,110.00	2,110.00	2,110.00	2,074.30	25
2023-12-04	2,114.00	2,128.27	2,114.00	2,128.00	2,092.00	99
2023-12-01	2,115.25	2,130.83	2,065.00	2,114.00	2,078.23	90
2023-11-30	2,050.00	2,050.00	2,050.00	2,050.00	2,015.32	0
2023-11-29	2,030.00	2,054.00	2,030.00	2,050.00	2,015.32	177
2023-11-28	2,069.69	2,069.69	2,030.00	2,030.00	1,995.66	63
2023-11-27	2,069.69	2,069.69	2,069.69	2,069.69	2,034.67	18
2023-11-24	2,069.69	2,069.69	2,069.69	2,069.69	2,034.67	0
2023-11-23	2,069.69	2,069.69	2,069.69	2,069.69	2,034.67	0
2023-11-22	2,069.69	2,069.69	2,069.69	2,069.69	2,034.67	15
2023-11-21	2,050.00	2,055.00	2,050.00	2,050.00	2,015.32	58
2023-11-17	2,050.01	2,055.00	2,050.01	2,055.00	2,020.23	28
2023-11-16	2,040.00	2,040.00	2,040.00	2,040.00	2,005.49	5
2023-11-15	2,031.00	2,031.00	2,031.00	2,031.00	1,996.64	0
2023-11-14	2,020.00	2,050.00	2,018.00	2,031.00	1,996.64	518
2023-11-13	2,028.25	2,028.25	2,028.25	2,028.25	1,993.94	0
2023-11-10	2,028.25	2,028.25	2,028.25	2,028.25	1,993.94	5
2023-11-09	2,000.00	2,012.72	2,000.00	2,012.72	1,978.67	100
2023-11-08	1,999.99	1,999.99	1,999.99	1,999.99	1,966.15	0
2023-11-07	1,976.00	1,999.99	1,963.66	1,999.99	1,966.15	8,060
2023-11-06	1,957.22	1,957.22	1,957.22	1,957.22	1,924.11	11
2023-11-03	1,897.57	1,900.00	1,897.57	1,900.00	1,867.85	45
2023-11-01	1,900.00	1,900.00	1,900.00	1,900.00	1,867.85	200
2023-10-31	1,966.00	1,966.00	1,966.00	1,966.00	1,932.74	102
2023-10-30	1,940.00	1,940.00	1,940.00	1,940.00	1,907.18	10
2023-10-27	1,942.44	1,942.44	1,942.44	1,942.44	1,909.58	18
2023-10-26	2,006.70	2,006.70	2,006.70	2,006.70	1,972.75	13
2023-10-25	2,094.65	2,094.65	2,094.65	2,094.65	2,059.21	15
2023-10-24	2,053.45	2,074.05	2,053.45	2,065.40	2,030.46	59
2023-10-23	1,954.00	1,954.00	1,940.00	1,945.00	1,912.09	9,786
2023-10-20	1,930.00	1,930.00	1,930.00	1,930.00	1,897.35	8
2023-10-19	1,986.00	1,986.00	1,986.00	1,986.00	1,952.40	108
2023-10-18	1,988.30	1,988.30	1,986.99	1,986.99	1,953.37	89
2023-10-17	1,970.00	1,970.00	1,970.00	1,970.00	1,936.67	19
2023-10-16	1,962.25	1,962.25	1,962.25	1,962.25	1,929.05	0
2023-10-13	1,995.00	1,995.00	1,962.25	1,962.25	1,929.05	26
2023-10-12	2,032.85	2,032.85	2,032.85	2,032.85	1,998.46	0
2023-10-11	2,032.85	2,032.85	2,032.85	2,032.85	1,998.46	0
2023-10-10	2,020.00	2,032.85	2,020.00	2,032.85	1,998.46	30
2023-10-09	2,000.01	2,000.01	2,000.01	2,000.01	1,966.17	9
2023-10-06	1,990.00	2,032.84	1,990.00	2,000.01	1,966.17	145
2023-10-05	1,973.43	1,990.00	1,973.43	1,990.00	1,956.33	684
2023-10-04	1,918.25	1,918.25	1,918.25	1,918.25	1,885.80	0
2023-10-03	1,918.25	1,918.25	1,918.25	1,918.25	1,885.80	0
2023-10-02	1,919.60	1,924.40	1,918.25	1,918.25	1,885.80	467
2023-09-29	1,931.11	1,931.11	1,920.45	1,920.45	1,887.96	507
2023-09-28	1,973.92	1,980.00	1,972.99	1,980.00	1,946.50	174
2023-09-27	1,931.24	1,931.24	1,931.24	1,931.24	1,898.57	0
2023-09-26	1,900.01	1,931.24	1,900.01	1,931.24	1,898.57	50
2023-09-25	1,945.00	1,945.00	1,945.00	1,945.00	1,912.09	10
2023-09-22	1,930.00	1,945.00	1,924.90	1,945.00	1,911.00	24
2023-09-21	1,982.00	1,982.00	1,982.00	1,982.00	1,947.35	0
2023-09-20	1,982.00	1,982.00	1,982.00	1,982.00	1,947.35	700
2023-09-19	2,003.99	2,003.99	2,003.99	2,003.99	1,968.96	20
2023-09-18	2,003.00	2,012.23	2,003.00	2,004.99	1,969.94	461
2023-09-15	1,974.00	1,974.00	1,974.00	1,974.00	1,939.49	0
2023-09-14	1,974.00	1,974.00	1,974.00	1,974.00	1,939.49	45
2023-09-13	1,953.60	1,953.60	1,953.60	1,953.60	1,919.45	15
2023-09-12	2,012.25	2,012.25	2,003.00	2,003.00	1,967.99	40
2023-09-11	1,985.40	1,985.40	1,985.40	1,985.40	1,950.70	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	8.5305 MXN
2026-07-06	8.2044 MXN
2026-03-09	8.3503 MXN
2025-12-29	6.4615 MXN
2025-09-29	6.5999 MXN
2025-07-07	6.7124 MXN
2025-03-10	7.3049 MXN
2024-12-27	5.6655 MXN
2024-09-26	5.4765 MXN
2024-07-11	4.9900 MXN
2024-04-12	4.6845 MXN
2023-12-27	1.0801 MXN
2023-09-25	1.1108 MXN
2023-07-10	1.0892 MXN
2023-03-06	1.1499 MXN
2022-12-14	0.9821 MXN
2022-09-26	1.0125 MXN
2022-06-27	0.9903 MXN
2022-03-07	1.0554 MXN
2021-12-20	1.0329 MXN
2021-09-24	1.0027 MXN
2021-06-25	0.1232 MXN
2021-03-05	0.1325 MXN
2020-12-18	0.1243 MXN
2020-09-25	0.1394 MXN
2020-06-26	0.1431 MXN
2020-03-06	0.1251 MXN
2019-12-20	0.1177 MXN
2019-09-13	0.1205 MXN
2019-06-28	0.1196 MXN
2019-03-08	0.1214 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.