General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	964.59	964.59	964.59	964.59	944.76	0
2022-07-01	964.59	964.59	964.59	964.59	944.76	0
2022-06-30	980.58	980.58	964.59	964.59	944.76	136
2022-06-29	1,010.81	1,010.81	995.40	995.40	974.93	37
2022-06-28	1,041.12	1,041.12	1,041.12	1,041.12	1,019.72	0
2022-06-27	1,041.12	1,041.12	1,041.12	1,041.12	1,019.72	0
2022-06-24	993.55	1,041.12	993.55	1,041.12	1,018.75	115
2022-06-23	1,001.81	1,001.81	964.58	964.58	943.85	101
2022-06-22	1,010.81	1,010.81	995.40	1,004.17	982.58	79
2022-06-21	1,029.43	1,029.43	1,029.43	1,029.43	1,007.31	16
2022-06-20	1,026.22	1,026.22	1,026.22	1,026.22	1,004.16	0
2022-06-17	1,026.22	1,026.22	1,026.22	1,026.22	1,004.16	0
2022-06-16	1,072.44	1,072.44	1,026.22	1,026.22	1,004.16	129,997
2022-06-15	1,104.65	1,104.65	1,074.80	1,074.80	1,051.70	164
2022-06-14	1,101.76	1,101.76	1,101.76	1,101.76	1,078.08	59
2022-06-13	1,101.76	1,101.76	1,072.44	1,072.44	1,049.40	64,928
2022-06-10	1,134.08	1,134.08	1,081.89	1,100.68	1,077.03	66,305
2022-06-09	1,136.43	1,138.03	1,136.43	1,137.23	1,112.79	63
2022-06-08	1,149.49	1,149.49	1,149.49	1,149.49	1,124.79	0
2022-06-07	1,149.49	1,149.49	1,149.49	1,149.49	1,124.79	0
2022-06-06	1,149.49	1,149.49	1,149.49	1,149.49	1,124.79	0
2022-06-03	1,151.79	1,151.79	1,149.49	1,149.49	1,124.79	28
2022-06-02	1,183.81	1,183.81	1,183.81	1,183.81	1,158.37	0
2022-06-01	1,149.49	1,183.81	1,149.49	1,183.81	1,158.37	15
2022-05-31	1,183.81	1,183.81	1,183.81	1,183.81	1,158.37	0
2022-05-30	1,183.81	1,183.81	1,183.81	1,183.81	1,158.37	0
2022-05-27	1,183.81	1,183.81	1,183.81	1,183.81	1,158.37	0
2022-05-26	1,136.35	1,184.01	1,136.35	1,183.81	1,158.37	224
2022-05-25	1,140.28	1,140.28	1,103.26	1,103.26	1,079.55	36
2022-05-24	1,132.58	1,132.58	1,117.17	1,117.17	1,093.16	120
2022-05-23	1,134.08	1,134.08	1,134.08	1,134.08	1,109.71	0
2022-05-20	1,149.49	1,149.49	1,134.08	1,134.08	1,109.71	62
2022-05-19	1,164.94	1,164.94	1,164.94	1,164.94	1,139.90	467
2022-05-18	1,184.01	1,184.01	1,184.01	1,184.01	1,158.56	0
2022-05-17	1,168.14	1,184.01	1,168.14	1,184.01	1,158.56	72
2022-05-16	1,147.22	1,147.22	1,147.22	1,147.22	1,122.56	0
2022-05-13	1,147.22	1,147.22	1,147.22	1,147.22	1,122.56	0
2022-05-12	1,147.22	1,147.22	1,147.22	1,147.22	1,122.56	0
2022-05-11	1,147.22	1,147.22	1,147.22	1,147.22	1,122.56	0
2022-05-10	1,134.08	1,147.22	1,134.08	1,147.22	1,122.56	215
2022-05-09	1,180.31	1,180.31	1,105.88	1,105.88	1,082.11	86
2022-05-06	1,211.13	1,211.13	1,195.72	1,198.93	1,173.16	85
2022-05-05	1,247.45	1,247.45	1,247.45	1,247.45	1,220.64	15
2022-05-04	1,216.72	1,231.62	1,216.72	1,231.62	1,205.15	77
2022-05-03	1,199.84	1,215.75	1,199.84	1,215.75	1,189.62	57
2022-05-02	1,164.90	1,192.67	1,149.49	1,192.67	1,167.03	345
2022-04-29	1,209.62	1,209.62	1,156.47	1,166.69	1,141.61	177
2022-04-28	1,215.61	1,217.18	1,211.13	1,211.13	1,185.10	149
2022-04-27	1,267.41	1,267.41	1,226.54	1,233.69	1,207.18	332
2022-04-26	1,340.60	1,340.60	1,228.56	1,266.59	1,239.37	1,043
2022-04-25	1,380.63	1,394.54	1,365.22	1,394.54	1,364.56	1,736
2022-04-22	1,396.04	1,396.04	1,396.04	1,396.04	1,366.03	18
2022-04-21	1,437.95	1,448.47	1,417.65	1,417.65	1,387.18	480
2022-04-20	1,417.65	1,417.65	1,417.65	1,417.65	1,387.18	10
2022-04-19	1,406.21	1,422.08	1,406.21	1,417.65	1,387.18	219
2022-04-18	1,397.92	1,397.92	1,397.92	1,397.92	1,367.87	0
2022-04-13	1,397.92	1,397.92	1,397.92	1,397.92	1,367.87	0
2022-04-12	1,397.92	1,397.92	1,397.92	1,397.92	1,367.87	0
2022-04-11	1,397.92	1,397.92	1,397.92	1,397.92	1,367.87	0
2022-04-08	1,397.92	1,397.92	1,397.92	1,397.92	1,367.87	0

← NewerPage 19 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.