General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,730.76 | 1,730.76 | 1,730.76 | 1,730.76 | 1,699.50 | 17 |
| 2023-03-17 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,686.97 | 0 |
| 2023-03-16 | 1,701.55 | 1,722.15 | 1,660.00 | 1,718.00 | 1,686.97 | 209 |
| 2023-03-15 | 1,671.95 | 1,671.95 | 1,650.00 | 1,650.00 | 1,620.20 | 36 |
| 2023-03-14 | 1,685.00 | 1,729.00 | 1,685.00 | 1,700.00 | 1,669.30 | 234,245 |
| 2023-03-13 | 1,687.48 | 1,687.48 | 1,685.00 | 1,685.00 | 1,654.57 | 158 |
| 2023-03-10 | 1,661.61 | 1,722.15 | 1,661.61 | 1,722.15 | 1,691.05 | 306,383 |
| 2023-03-09 | 1,590.00 | 1,701.55 | 1,590.00 | 1,680.00 | 1,649.66 | 708,933 |
| 2023-03-08 | 1,584.15 | 1,584.15 | 1,584.15 | 1,584.15 | 1,555.54 | 0 |
| 2023-03-07 | 1,556.00 | 1,584.15 | 1,556.00 | 1,584.15 | 1,555.54 | 53 |
| 2023-03-06 | 1,557.30 | 1,575.00 | 1,557.30 | 1,566.00 | 1,537.72 | 97 |
| 2023-03-03 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,491.42 | 0 |
| 2023-03-02 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,491.42 | 71 |
| 2023-03-01 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,534.59 | 0 |
| 2023-02-28 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,534.59 | 7 |
| 2023-02-27 | 1,547.86 | 1,547.86 | 1,547.86 | 1,547.86 | 1,518.75 | 15 |
| 2023-02-24 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,504.17 | 7 |
| 2023-02-23 | 1,528.00 | 1,528.00 | 1,515.00 | 1,515.00 | 1,486.51 | 252 |
| 2023-02-22 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,489.46 | 8 |
| 2023-02-21 | 1,511.95 | 1,511.95 | 1,465.00 | 1,505.00 | 1,476.70 | 251 |
| 2023-02-20 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,515.95 | 0 |
| 2023-02-17 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,515.95 | 0 |
| 2023-02-16 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,515.95 | 0 |
| 2023-02-15 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,515.95 | 0 |
| 2023-02-14 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 1,515.95 | 753 |
| 2023-02-13 | 1,536.00 | 1,537.66 | 1,536.00 | 1,537.66 | 1,508.75 | 105 |
| 2023-02-10 | 1,524.61 | 1,524.61 | 1,524.61 | 1,524.61 | 1,495.94 | 0 |
| 2023-02-09 | 1,524.61 | 1,524.61 | 1,524.61 | 1,524.61 | 1,495.94 | 0 |
| 2023-02-08 | 1,524.61 | 1,524.61 | 1,524.61 | 1,524.61 | 1,495.94 | 7 |
| 2023-02-07 | 1,591.95 | 1,591.95 | 1,531.95 | 1,531.95 | 1,503.14 | 342 |
| 2023-02-03 | 1,510.68 | 1,510.68 | 1,510.68 | 1,510.68 | 1,482.27 | 9 |
| 2023-02-02 | 1,510.68 | 1,510.68 | 1,510.68 | 1,510.68 | 1,482.27 | 0 |
| 2023-02-01 | 1,510.68 | 1,510.68 | 1,510.68 | 1,510.68 | 1,482.27 | 0 |
| 2023-01-31 | 1,510.00 | 1,520.00 | 1,510.00 | 1,510.68 | 1,482.27 | 53 |
| 2023-01-30 | 1,530.00 | 1,530.00 | 1,519.00 | 1,519.00 | 1,490.44 | 91 |
| 2023-01-27 | 1,554.44 | 1,560.00 | 1,554.44 | 1,560.00 | 1,530.67 | 47 |
| 2023-01-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,471.79 | 6 |
| 2023-01-25 | 1,505.00 | 1,524.59 | 1,505.00 | 1,518.00 | 1,489.46 | 459 |
| 2023-01-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,471.79 | 0 |
| 2023-01-23 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,471.79 | 106 |
| 2023-01-20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,461.98 | 0 |
| 2023-01-19 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,461.98 | 0 |
| 2023-01-18 | 1,482.00 | 1,490.00 | 1,482.00 | 1,490.00 | 1,461.98 | 103 |
| 2023-01-17 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,454.13 | 0 |
| 2023-01-16 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,454.13 | 0 |
| 2023-01-13 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,454.13 | 13 |
| 2023-01-12 | 1,478.13 | 1,483.30 | 1,478.13 | 1,481.67 | 1,453.81 | 130 |
| 2023-01-11 | 1,440.00 | 1,449.44 | 1,440.00 | 1,449.44 | 1,422.18 | 41 |
| 2023-01-10 | 1,392.22 | 1,392.22 | 1,392.22 | 1,392.22 | 1,366.04 | 0 |
| 2023-01-09 | 1,392.50 | 1,392.50 | 1,392.22 | 1,392.22 | 1,366.04 | 44 |
| 2023-01-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,324.61 | 32 |
| 2023-01-05 | 1,351.95 | 1,351.95 | 1,351.95 | 1,351.95 | 1,326.53 | 0 |
| 2023-01-04 | 1,351.95 | 1,351.95 | 1,351.95 | 1,351.95 | 1,326.53 | 15 |
| 2023-01-03 | 1,251.74 | 1,279.24 | 1,251.74 | 1,271.02 | 1,247.12 | 64 |
| 2023-01-02 | 1,241.21 | 1,241.21 | 1,241.21 | 1,241.21 | 1,217.87 | 0 |
| 2022-12-30 | 1,241.21 | 1,241.21 | 1,241.21 | 1,241.21 | 1,217.87 | 0 |
| 2022-12-29 | 1,232.74 | 1,241.21 | 1,232.74 | 1,241.21 | 1,217.87 | 881 |
| 2022-12-28 | 1,225.03 | 1,225.03 | 1,225.03 | 1,225.03 | 1,202.00 | 1,070 |
| 2022-12-27 | 1,231.96 | 1,231.96 | 1,231.96 | 1,231.96 | 1,208.79 | 49 |
| 2022-12-26 | 1,222.72 | 1,222.72 | 1,222.72 | 1,222.72 | 1,199.73 | 0 |
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.