General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,573.14 | 1,575.60 | 1,573.14 | 1,575.60 | 1,540.60 | 141 |
| 2022-01-11 | 1,567.89 | 1,613.34 | 1,567.89 | 1,613.34 | 1,577.50 | 81 |
| 2022-01-10 | 1,566.38 | 1,569.43 | 1,560.76 | 1,569.43 | 1,534.57 | 594 |
| 2022-01-07 | 1,582.53 | 1,610.26 | 1,582.53 | 1,610.26 | 1,574.49 | 5,309 |
| 2022-01-06 | 1,575.38 | 1,590.73 | 1,575.38 | 1,590.73 | 1,555.39 | 159 |
| 2022-01-05 | 1,597.98 | 1,597.98 | 1,579.45 | 1,583.30 | 1,548.13 | 2,075 |
| 2022-01-04 | 1,550.36 | 1,581.33 | 1,540.93 | 1,571.74 | 1,536.83 | 4,437 |
| 2022-01-03 | 1,534.49 | 1,534.49 | 1,520.89 | 1,521.66 | 1,487.86 | 312 |
| 2021-12-31 | 1,502.39 | 1,502.39 | 1,502.39 | 1,502.39 | 1,469.02 | 64 |
| 2021-12-30 | 1,516.26 | 1,516.26 | 1,498.55 | 1,502.40 | 1,469.02 | 2,638 |
| 2021-12-29 | 1,516.27 | 1,516.27 | 1,516.27 | 1,516.27 | 1,482.59 | 0 |
| 2021-12-28 | 1,518.57 | 1,518.58 | 1,513.19 | 1,516.27 | 1,482.59 | 142 |
| 2021-12-27 | 1,492.26 | 1,518.57 | 1,492.26 | 1,518.57 | 1,484.84 | 51 |
| 2021-12-24 | 1,492.26 | 1,492.26 | 1,492.26 | 1,492.26 | 1,459.11 | 0 |
| 2021-12-23 | 1,494.70 | 1,494.70 | 1,492.26 | 1,492.26 | 1,459.11 | 947 |
| 2021-12-22 | 1,486.99 | 1,486.99 | 1,486.99 | 1,486.99 | 1,453.96 | 9 |
| 2021-12-21 | 1,471.00 | 1,518.57 | 1,471.00 | 1,518.57 | 1,484.84 | 912 |
| 2021-12-20 | 1,440.45 | 1,440.45 | 1,417.66 | 1,435.45 | 1,403.56 | 1,387 |
| 2021-12-17 | 1,474.36 | 1,475.43 | 1,458.48 | 1,475.43 | 1,441.65 | 258 |
| 2021-12-16 | 1,503.94 | 1,503.94 | 1,485.63 | 1,485.63 | 1,451.61 | 286 |
| 2021-12-15 | 1,489.76 | 1,514.41 | 1,485.63 | 1,485.63 | 1,451.61 | 141 |
| 2021-12-14 | 1,510.11 | 1,510.11 | 1,508.56 | 1,508.56 | 1,474.02 | 1,249 |
| 2021-12-13 | 1,551.40 | 1,551.40 | 1,504.93 | 1,507.02 | 1,472.51 | 416 |
| 2021-12-10 | 1,563.65 | 1,563.65 | 1,555.56 | 1,555.56 | 1,519.94 | 105 |
| 2021-12-09 | 1,563.73 | 1,579.45 | 1,563.73 | 1,579.45 | 1,543.28 | 89 |
| 2021-12-08 | 1,604.71 | 1,604.71 | 1,604.71 | 1,604.71 | 1,567.96 | 11 |
| 2021-12-07 | 1,577.91 | 1,607.48 | 1,577.91 | 1,605.24 | 1,568.48 | 123 |
| 2021-12-06 | 1,566.23 | 1,582.10 | 1,566.23 | 1,577.91 | 1,541.77 | 118 |
| 2021-12-03 | 1,567.12 | 1,567.12 | 1,517.04 | 1,521.66 | 1,486.82 | 519 |
| 2021-12-02 | 1,535.99 | 1,567.12 | 1,535.99 | 1,567.12 | 1,531.23 | 994 |
| 2021-12-01 | 1,578.67 | 1,578.67 | 1,540.92 | 1,566.39 | 1,530.53 | 6,799 |
| 2021-11-30 | 1,613.04 | 1,613.04 | 1,565.58 | 1,578.67 | 1,542.52 | 7,941 |
| 2021-11-29 | 1,644.72 | 1,678.80 | 1,628.45 | 1,662.65 | 1,624.58 | 83 |
| 2021-11-26 | 1,625.86 | 1,630.81 | 1,614.46 | 1,630.81 | 1,593.46 | 168 |
| 2021-11-25 | 1,629.87 | 1,633.39 | 1,629.87 | 1,633.39 | 1,595.98 | 29 |
| 2021-11-24 | 1,678.80 | 1,679.22 | 1,656.50 | 1,656.50 | 1,618.57 | 49 |
| 2021-11-23 | 1,662.93 | 1,666.61 | 1,662.93 | 1,666.61 | 1,628.44 | 77 |
| 2021-11-22 | 1,617.98 | 1,647.05 | 1,617.98 | 1,647.05 | 1,609.34 | 98 |
| 2021-11-19 | 1,583.65 | 1,603.72 | 1,583.65 | 1,603.72 | 1,566.99 | 173 |
| 2021-11-18 | 1,614.46 | 1,614.46 | 1,599.05 | 1,610.26 | 1,573.38 | 305 |
| 2021-11-17 | 1,629.87 | 1,633.38 | 1,620.71 | 1,620.71 | 1,583.60 | 712 |
| 2021-11-16 | 1,676.10 | 1,676.10 | 1,645.28 | 1,645.28 | 1,607.61 | 228 |
| 2021-11-12 | 1,691.52 | 1,698.87 | 1,691.51 | 1,698.87 | 1,659.97 | 2,319 |
| 2021-11-11 | 1,713.51 | 1,731.75 | 1,697.18 | 1,731.75 | 1,692.10 | 2,002 |
| 2021-11-10 | 1,752.80 | 1,764.35 | 1,740.47 | 1,740.47 | 1,700.61 | 1,243 |
| 2021-11-09 | 1,790.41 | 1,812.13 | 1,735.70 | 1,744.27 | 1,704.33 | 14,610 |
| 2021-11-08 | 1,695.02 | 1,733.53 | 1,691.52 | 1,705.80 | 1,666.74 | 176 |
| 2021-11-05 | 1,695.02 | 1,715.06 | 1,695.02 | 1,705.03 | 1,665.99 | 699 |
| 2021-11-04 | 1,663.75 | 1,663.75 | 1,658.57 | 1,658.57 | 1,620.59 | 206 |
| 2021-11-03 | 1,718.27 | 1,718.27 | 1,663.74 | 1,663.75 | 1,625.65 | 4,288 |
| 2021-11-01 | 1,686.35 | 1,710.43 | 1,686.35 | 1,701.95 | 1,662.98 | 911 |
| 2021-10-29 | 1,648.02 | 1,648.79 | 1,641.09 | 1,648.79 | 1,611.03 | 229 |
| 2021-10-28 | 1,617.97 | 1,645.20 | 1,617.97 | 1,645.20 | 1,607.52 | 253 |
| 2021-10-27 | 1,672.67 | 1,672.67 | 1,598.72 | 1,625.67 | 1,588.45 | 447 |
| 2021-10-26 | 1,656.49 | 1,719.67 | 1,656.49 | 1,675.52 | 1,637.15 | 1,497 |
| 2021-10-25 | 1,610.27 | 1,641.09 | 1,610.27 | 1,639.17 | 1,601.63 | 198 |
| 2021-10-22 | 1,614.12 | 1,614.12 | 1,614.12 | 1,614.12 | 1,577.16 | 0 |
| 2021-10-21 | 1,649.56 | 1,649.56 | 1,614.12 | 1,614.12 | 1,577.16 | 785 |
← NewerPage 21 of 21 · 1,258 trading days
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.