General Electric Company historical data

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

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
2021-10-20	1,629.18	1,629.18	1,625.67	1,625.67	1,588.45	27
2021-10-19	1,638.39	1,638.39	1,633.38	1,633.38	1,595.98	62

← NewerPage 21 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.