General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 171.74 | 171.98 | 168.77 | 169.68 | 167.49 | 2,996,600 |
| 2024-08-21 | 170.10 | 172.19 | 169.85 | 171.20 | 168.99 | 4,102,900 |
| 2024-08-20 | 170.91 | 170.91 | 169.19 | 169.99 | 167.79 | 2,573,900 |
| 2024-08-19 | 169.61 | 171.00 | 168.02 | 170.93 | 168.72 | 4,506,000 |
| 2024-08-16 | 170.05 | 170.33 | 168.86 | 169.42 | 167.23 | 3,305,600 |
| 2024-08-15 | 168.75 | 170.75 | 168.22 | 169.94 | 167.74 | 4,162,500 |
| 2024-08-14 | 168.50 | 169.18 | 165.62 | 167.95 | 165.78 | 4,456,000 |
| 2024-08-13 | 167.76 | 168.63 | 166.25 | 167.96 | 165.79 | 2,942,400 |
| 2024-08-12 | 167.63 | 168.78 | 164.62 | 166.87 | 164.71 | 3,173,700 |
| 2024-08-09 | 165.45 | 167.88 | 164.57 | 167.13 | 164.97 | 2,770,100 |
| 2024-08-08 | 164.48 | 166.33 | 163.56 | 165.61 | 163.47 | 3,842,700 |
| 2024-08-07 | 164.42 | 166.27 | 161.57 | 162.13 | 160.03 | 4,307,500 |
| 2024-08-06 | 159.93 | 165.45 | 159.76 | 162.27 | 160.17 | 5,056,700 |
| 2024-08-05 | 152.49 | 159.90 | 150.20 | 158.36 | 156.31 | 7,064,800 |
| 2024-08-02 | 165.57 | 167.43 | 158.36 | 160.28 | 158.21 | 8,210,700 |
| 2024-08-01 | 170.75 | 174.70 | 168.22 | 169.75 | 167.56 | 6,112,900 |
| 2024-07-31 | 170.87 | 171.75 | 167.96 | 170.20 | 168.00 | 5,568,800 |
| 2024-07-30 | 170.48 | 174.73 | 167.27 | 167.48 | 165.32 | 5,329,500 |
| 2024-07-29 | 171.25 | 172.73 | 168.40 | 169.87 | 167.67 | 4,886,600 |
| 2024-07-26 | 167.25 | 172.62 | 166.11 | 169.81 | 167.61 | 7,297,700 |
| 2024-07-25 | 163.30 | 168.20 | 161.92 | 164.67 | 162.54 | 8,791,500 |
| 2024-07-24 | 171.50 | 172.87 | 162.05 | 162.30 | 160.20 | 7,335,200 |
| 2024-07-23 | 166.00 | 177.20 | 164.62 | 172.00 | 169.78 | 16,428,000 |
| 2024-07-22 | 159.97 | 162.94 | 159.77 | 162.76 | 160.66 | 6,350,500 |
| 2024-07-19 | 159.66 | 160.44 | 157.62 | 159.13 | 157.07 | 5,459,800 |
| 2024-07-18 | 157.37 | 160.44 | 156.42 | 158.79 | 156.74 | 5,274,800 |
| 2024-07-17 | 161.65 | 161.95 | 156.51 | 156.66 | 154.63 | 6,041,200 |
| 2024-07-16 | 159.88 | 163.87 | 159.65 | 162.85 | 160.74 | 6,500,700 |
| 2024-07-15 | 160.60 | 160.75 | 158.60 | 159.56 | 157.50 | 5,383,300 |
| 2024-07-12 | 161.88 | 162.30 | 158.80 | 159.01 | 156.95 | 5,983,400 |
| 2024-07-11 | 165.19 | 165.68 | 161.79 | 161.92 | 159.83 | 4,553,800 |
| 2024-07-10 | 163.15 | 165.99 | 162.54 | 165.70 | 163.28 | 3,904,600 |
| 2024-07-09 | 163.98 | 165.58 | 163.03 | 163.13 | 160.75 | 3,829,900 |
| 2024-07-08 | 160.80 | 163.78 | 160.65 | 163.53 | 161.14 | 3,453,300 |
| 2024-07-05 | 163.24 | 163.24 | 159.66 | 160.50 | 158.16 | 4,668,300 |
| 2024-07-03 | 161.88 | 164.49 | 161.54 | 163.00 | 160.62 | 2,577,300 |
| 2024-07-02 | 158.82 | 162.94 | 158.25 | 161.45 | 159.09 | 5,247,300 |
| 2024-07-01 | 160.67 | 161.40 | 156.05 | 158.97 | 156.65 | 4,435,100 |
| 2024-06-28 | 160.26 | 161.62 | 157.90 | 158.97 | 156.65 | 8,641,200 |
| 2024-06-27 | 160.80 | 161.85 | 159.60 | 160.50 | 158.16 | 3,339,700 |
| 2024-06-26 | 158.57 | 161.02 | 157.52 | 160.64 | 158.30 | 3,998,000 |
| 2024-06-25 | 159.58 | 163.65 | 158.42 | 159.73 | 157.40 | 6,825,500 |
| 2024-06-24 | 164.10 | 164.76 | 159.20 | 160.54 | 158.20 | 5,519,000 |
| 2024-06-21 | 164.50 | 164.92 | 161.30 | 164.24 | 161.84 | 17,195,200 |
| 2024-06-20 | 164.97 | 166.30 | 163.05 | 165.00 | 162.59 | 4,957,200 |
| 2024-06-18 | 163.40 | 165.19 | 162.36 | 164.97 | 162.56 | 5,105,300 |
| 2024-06-17 | 156.14 | 167.50 | 155.45 | 163.23 | 160.85 | 9,564,800 |
| 2024-06-14 | 154.22 | 156.60 | 153.22 | 155.88 | 153.61 | 6,247,400 |
| 2024-06-13 | 160.59 | 160.63 | 154.18 | 155.69 | 153.42 | 8,080,900 |
| 2024-06-12 | 161.26 | 162.94 | 159.18 | 161.05 | 158.70 | 5,790,700 |
| 2024-06-11 | 162.03 | 162.26 | 159.61 | 160.36 | 158.02 | 5,106,400 |
| 2024-06-10 | 162.00 | 163.90 | 161.56 | 162.84 | 160.46 | 4,385,200 |
| 2024-06-07 | 160.70 | 163.80 | 160.10 | 161.92 | 159.56 | 3,341,800 |
| 2024-06-06 | 162.30 | 163.17 | 159.76 | 160.62 | 158.28 | 3,867,300 |
| 2024-06-05 | 161.83 | 162.94 | 160.52 | 162.55 | 160.18 | 4,279,900 |
| 2024-06-04 | 161.00 | 161.98 | 158.35 | 161.38 | 159.02 | 5,598,600 |
| 2024-06-03 | 166.12 | 166.79 | 159.03 | 161.46 | 159.10 | 5,220,500 |
| 2024-05-31 | 164.29 | 165.35 | 160.07 | 165.14 | 162.73 | 11,704,800 |
| 2024-05-30 | 163.48 | 165.02 | 163.19 | 164.20 | 161.80 | 4,384,400 |
| 2024-05-29 | 166.60 | 167.43 | 163.39 | 163.60 | 161.21 | 4,820,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-04-02 | 1253:1000 |
| 2023-01-04 | 1281:1000 |
| 2021-08-02 | 1:8 |
| 2019-02-26 | 104:100 |
| 2000-05-08 | 3:1 |
| 1997-05-12 | 2:1 |
| 1994-05-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.4700 USD |
| 2026-07-06 | 0.4700 USD |
| 2026-03-09 | 0.4700 USD |
| 2025-12-29 | 0.3600 USD |
| 2025-09-29 | 0.3600 USD |
| 2025-07-07 | 0.3600 USD |
| 2025-03-10 | 0.3600 USD |
| 2024-12-27 | 0.2800 USD |
| 2024-09-26 | 0.2800 USD |
| 2024-07-11 | 0.2800 USD |
| 2024-04-12 | 0.2800 USD |
| 2023-12-27 | 0.0800 USD |
| 2023-09-25 | 0.0800 USD |
| 2023-07-10 | 0.0800 USD |
| 2023-03-06 | 0.0800 USD |
| 2022-12-14 | 0.0800 USD |
| 2022-09-26 | 0.0800 USD |
| 2022-06-27 | 0.0800 USD |
| 2022-03-07 | 0.0800 USD |
| 2021-12-20 | 0.0800 USD |
| 2021-09-24 | 0.0800 USD |
| 2021-06-25 | 0.0100 USD |
| 2021-03-05 | 0.0100 USD |
| 2020-12-18 | 0.0100 USD |
| 2020-09-25 | 0.0100 USD |
| 2020-06-26 | 0.0100 USD |
| 2020-03-06 | 0.0100 USD |
| 2019-12-20 | 0.0100 USD |
| 2019-09-13 | 0.0100 USD |
| 2019-06-28 | 0.0100 USD |
| 2019-03-08 | 0.0100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.