General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1,003.45	1,003.45	1,003.45	1,003.45	983.81	0
2022-09-26	1,003.45	1,003.45	1,003.45	1,003.45	983.81	0
2022-09-23	1,003.45	1,003.45	1,003.45	1,003.45	982.82	0
2022-09-22	1,010.81	1,010.81	995.40	1,003.45	982.82	89
2022-09-21	1,026.22	1,026.22	1,026.22	1,026.22	1,005.12	0
2022-09-20	1,026.22	1,026.22	1,026.22	1,026.22	1,005.12	0
2022-09-19	1,057.03	1,057.03	1,026.22	1,026.22	1,005.12	120
2022-09-15	1,078.65	1,078.65	1,078.65	1,078.65	1,056.47	0
2022-09-14	1,087.85	1,087.85	1,071.71	1,078.65	1,056.47	354
2022-09-13	1,136.90	1,136.90	1,103.26	1,103.26	1,080.58	541
2022-09-12	1,152.26	1,152.26	1,150.30	1,150.30	1,126.65	49
2022-09-09	1,128.73	1,128.73	1,128.73	1,128.73	1,105.52	0
2022-09-08	1,128.73	1,128.73	1,128.73	1,128.73	1,105.52	0
2022-09-07	1,128.73	1,128.73	1,128.73	1,128.73	1,105.52	7
2022-09-06	1,128.73	1,128.73	1,128.73	1,128.73	1,105.52	0
2022-09-05	1,128.73	1,128.73	1,128.73	1,128.73	1,105.52	0
2022-09-02	1,137.97	1,137.97	1,128.73	1,128.73	1,105.52	306
2022-09-01	1,134.08	1,134.08	1,118.67	1,125.34	1,102.20	66
2022-08-31	1,149.49	1,149.49	1,149.49	1,149.49	1,125.86	19
2022-08-30	1,182.66	1,182.66	1,182.66	1,182.66	1,158.34	10
2022-08-29	1,171.10	1,171.10	1,171.10	1,171.10	1,147.02	40
2022-08-26	1,164.90	1,164.90	1,164.90	1,164.90	1,140.95	19
2022-08-25	1,199.88	1,215.75	1,199.88	1,215.75	1,190.75	41
2022-08-24	1,174.58	1,175.56	1,174.58	1,175.56	1,151.39	412
2022-08-23	1,164.95	1,164.95	1,164.95	1,164.95	1,140.99	6
2022-08-22	1,200.38	1,200.38	1,157.23	1,158.00	1,134.20	337
2022-08-19	1,206.54	1,210.40	1,199.89	1,210.40	1,185.51	533
2022-08-18	1,231.20	1,231.20	1,231.20	1,231.20	1,205.88	0
2022-08-17	1,231.20	1,231.20	1,231.20	1,231.20	1,205.88	163
2022-08-16	1,231.62	1,235.67	1,231.62	1,235.67	1,210.27	83
2022-08-15	1,215.75	1,215.75	1,215.75	1,215.75	1,190.75	0
2022-08-12	1,215.75	1,215.75	1,215.75	1,215.75	1,190.75	0
2022-08-11	1,209.62	1,215.75	1,209.62	1,215.75	1,190.75	1,057
2022-08-10	1,186.51	1,199.88	1,186.51	1,199.88	1,175.21	58
2022-08-09	1,177.04	1,177.04	1,177.03	1,177.03	1,152.83	105
2022-08-08	1,165.71	1,165.71	1,165.71	1,165.71	1,141.74	0
2022-08-05	1,165.71	1,165.71	1,165.71	1,165.71	1,141.74	15
2022-08-04	1,187.91	1,187.91	1,187.91	1,187.91	1,163.49	0
2022-08-03	1,187.91	1,187.91	1,187.91	1,187.91	1,163.49	0
2022-08-02	1,183.97	1,187.91	1,183.97	1,187.91	1,163.49	76
2022-08-01	1,168.14	1,168.14	1,168.14	1,168.14	1,144.12	0
2022-07-29	1,134.08	1,168.14	1,134.08	1,168.14	1,144.12	49
2022-07-28	1,168.14	1,168.14	1,144.52	1,144.52	1,120.99	965
2022-07-27	1,110.97	1,124.87	1,110.97	1,124.87	1,101.74	32
2022-07-26	1,088.78	1,156.28	1,088.78	1,130.27	1,107.03	2,122
2022-07-25	1,078.65	1,078.65	1,078.65	1,078.65	1,056.47	0
2022-07-22	1,078.65	1,078.65	1,078.65	1,078.65	1,056.47	166
2022-07-21	1,072.91	1,072.91	1,072.91	1,072.91	1,050.85	0
2022-07-20	1,054.76	1,072.91	1,054.76	1,072.91	1,050.85	54
2022-07-19	1,025.29	1,053.00	1,025.29	1,053.00	1,031.35	66
2022-07-18	1,007.46	1,009.42	1,007.46	1,009.42	988.67	37
2022-07-15	981.11	981.11	981.11	981.11	960.93	0
2022-07-14	979.99	981.11	979.99	981.11	960.93	38
2022-07-13	995.40	1,001.60	995.40	1,001.60	981.01	49
2022-07-12	1,025.29	1,039.58	1,025.29	1,034.37	1,013.10	61
2022-07-11	1,004.17	1,004.17	1,004.17	1,004.17	983.52	0
2022-07-08	1,009.38	1,009.38	1,004.17	1,004.17	983.52	44
2022-07-07	993.51	993.51	986.19	986.19	965.91	62
2022-07-06	982.59	982.59	982.59	982.59	962.38	33
2022-07-05	964.58	980.03	949.17	980.03	959.88	146

← NewerPage 18 of 21 · 1,258 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.