General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1,397.92	1,397.92	1,397.92	1,397.92	1,367.87	0
2022-04-07	1,397.92	1,397.92	1,397.92	1,397.92	1,367.87	0
2022-04-06	1,380.63	1,397.92	1,365.22	1,397.92	1,367.87	281
2022-04-05	1,402.24	1,402.24	1,386.84	1,392.22	1,362.30	147
2022-04-04	1,396.08	1,401.52	1,394.54	1,401.52	1,371.40	58
2022-04-01	1,396.04	1,396.04	1,396.04	1,396.04	1,366.03	24
2022-03-31	1,422.73	1,422.73	1,411.45	1,411.45	1,381.11	276
2022-03-30	1,451.87	1,451.87	1,451.87	1,451.87	1,420.67	0
2022-03-29	1,439.45	1,453.82	1,439.45	1,451.87	1,420.67	301
2022-03-28	1,442.27	1,442.27	1,409.94	1,422.27	1,391.71	389
2022-03-25	1,447.53	1,447.53	1,447.53	1,447.53	1,416.42	50
2022-03-24	1,465.42	1,465.42	1,465.42	1,465.42	1,433.92	0
2022-03-23	1,457.68	1,483.13	1,448.47	1,465.42	1,433.92	1,299
2022-03-22	1,486.99	1,486.99	1,471.58	1,486.98	1,455.03	197
2022-03-18	1,463.88	1,463.88	1,463.88	1,463.88	1,432.42	0
2022-03-17	1,473.08	1,473.08	1,463.88	1,463.88	1,432.42	23
2022-03-16	1,502.75	1,518.62	1,502.75	1,518.62	1,485.98	42
2022-03-15	1,485.45	1,485.45	1,485.45	1,485.45	1,453.53	0
2022-03-14	1,485.45	1,485.45	1,485.45	1,485.45	1,453.53	0
2022-03-11	1,485.45	1,485.45	1,485.45	1,485.45	1,453.53	146
2022-03-10	1,479.29	1,479.29	1,479.29	1,479.29	1,447.49	0
2022-03-09	1,471.00	1,479.29	1,471.00	1,479.29	1,447.49	93
2022-03-08	1,455.13	1,471.00	1,455.13	1,471.00	1,439.39	40
2022-03-07	1,417.65	1,417.65	1,395.09	1,406.86	1,376.63	432
2022-03-04	1,458.95	1,458.95	1,425.43	1,428.13	1,396.40	180
2022-03-03	1,501.78	1,501.78	1,501.78	1,501.78	1,468.42	0
2022-03-02	1,486.88	1,503.94	1,486.88	1,501.78	1,468.42	7,099
2022-03-01	1,503.83	1,503.83	1,443.54	1,443.54	1,411.47	264
2022-02-28	1,518.58	1,518.58	1,518.58	1,518.58	1,484.85	0
2022-02-25	1,486.88	1,518.62	1,486.88	1,518.58	1,484.85	132
2022-02-24	1,428.13	1,471.00	1,398.85	1,471.00	1,438.33	772
2022-02-23	1,449.24	1,462.34	1,443.54	1,443.54	1,411.47	16,243
2022-02-22	1,458.95	1,458.95	1,447.70	1,447.70	1,415.54	1,846
2022-02-21	1,458.95	1,458.95	1,458.95	1,458.95	1,426.54	7
2022-02-18	1,520.58	1,520.58	1,455.31	1,479.26	1,446.40	236
2022-02-17	1,552.48	1,552.48	1,544.38	1,544.38	1,510.07	67
2022-02-16	1,587.15	1,587.15	1,587.15	1,587.15	1,551.89	0
2022-02-15	1,566.23	1,587.15	1,566.23	1,587.15	1,551.89	506
2022-02-14	1,520.58	1,520.58	1,513.53	1,517.81	1,484.09	16,442
2022-02-11	1,561.63	1,564.04	1,520.59	1,522.43	1,488.61	137
2022-02-10	1,576.93	1,579.43	1,576.93	1,579.43	1,544.34	2,621
2022-02-09	1,571.74	1,571.74	1,571.74	1,571.74	1,536.83	0
2022-02-08	1,587.15	1,591.00	1,571.74	1,571.74	1,536.83	110
2022-02-04	1,582.10	1,589.56	1,578.91	1,589.56	1,554.24	158
2022-02-03	1,525.51	1,567.88	1,525.51	1,567.88	1,533.05	61
2022-02-02	1,553.10	1,558.95	1,540.92	1,558.95	1,524.32	129
2022-02-01	1,502.25	1,554.79	1,494.72	1,554.79	1,520.25	578
2022-01-31	1,486.37	1,499.50	1,447.55	1,499.50	1,466.18	89
2022-01-28	1,457.94	1,479.26	1,457.94	1,473.65	1,440.92	743
2022-01-27	1,454.63	1,454.63	1,420.73	1,420.73	1,389.17	10,916
2022-01-26	1,433.64	1,441.53	1,412.26	1,412.26	1,380.88	11,600
2022-01-25	1,489.30	1,489.30	1,417.65	1,466.95	1,434.36	210
2022-01-24	1,505.17	1,534.49	1,463.89	1,534.49	1,500.40	312
2022-01-21	1,551.40	1,551.40	1,521.20	1,521.20	1,487.41	299
2022-01-20	1,575.59	1,584.84	1,566.81	1,573.09	1,538.14	238
2022-01-19	1,602.56	1,602.56	1,602.56	1,602.56	1,566.96	16
2022-01-18	1,613.85	1,623.22	1,613.85	1,621.05	1,585.04	202
2022-01-17	1,566.81	1,566.81	1,566.81	1,566.81	1,532.00	11
2022-01-14	1,619.51	1,619.51	1,582.61	1,601.02	1,565.45	317
2022-01-13	1,611.04	1,624.12	1,582.69	1,619.51	1,583.53	4,428

← NewerPage 20 of 22 · 1,263 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.