General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 167.00 | 168.65 | 165.31 | 168.56 | 166.10 | 5,749,700 |
| 2024-05-24 | 165.83 | 169.15 | 163.85 | 167.33 | 164.89 | 5,500,300 |
| 2024-05-23 | 161.99 | 166.27 | 161.75 | 165.26 | 162.85 | 7,411,500 |
| 2024-05-22 | 160.49 | 161.74 | 159.73 | 160.81 | 158.46 | 4,432,200 |
| 2024-05-21 | 157.94 | 161.22 | 157.36 | 161.00 | 158.65 | 5,071,300 |
| 2024-05-20 | 159.92 | 161.42 | 158.82 | 159.28 | 156.96 | 5,586,800 |
| 2024-05-17 | 161.82 | 161.88 | 159.10 | 159.89 | 157.56 | 5,946,300 |
| 2024-05-16 | 163.00 | 163.92 | 161.09 | 161.12 | 158.77 | 4,283,200 |
| 2024-05-15 | 160.00 | 163.74 | 159.23 | 163.47 | 161.08 | 7,133,300 |
| 2024-05-14 | 158.64 | 160.82 | 158.03 | 160.00 | 157.66 | 6,103,500 |
| 2024-05-13 | 163.08 | 163.11 | 158.86 | 159.50 | 157.17 | 7,768,600 |
| 2024-05-10 | 167.91 | 168.74 | 163.11 | 163.38 | 161.00 | 5,711,300 |
| 2024-05-09 | 168.76 | 169.34 | 167.13 | 167.50 | 165.06 | 4,968,800 |
| 2024-05-08 | 168.10 | 170.19 | 168.10 | 168.86 | 166.40 | 4,878,200 |
| 2024-05-07 | 167.81 | 170.80 | 167.22 | 168.78 | 166.32 | 4,781,800 |
| 2024-05-06 | 165.12 | 167.98 | 165.03 | 167.97 | 165.52 | 4,831,600 |
| 2024-05-03 | 165.30 | 165.30 | 162.01 | 164.11 | 161.71 | 3,968,600 |
| 2024-05-02 | 161.39 | 162.82 | 159.42 | 162.64 | 160.27 | 5,030,400 |
| 2024-05-01 | 162.57 | 163.30 | 158.82 | 159.70 | 157.37 | 4,775,800 |
| 2024-04-30 | 163.56 | 166.26 | 161.58 | 161.82 | 159.46 | 6,723,600 |
| 2024-04-29 | 163.00 | 166.07 | 163.00 | 164.49 | 162.09 | 5,371,700 |
| 2024-04-26 | 161.01 | 163.37 | 160.31 | 162.35 | 159.98 | 5,898,000 |
| 2024-04-25 | 158.09 | 161.48 | 157.12 | 161.26 | 158.91 | 5,908,200 |
| 2024-04-24 | 161.87 | 162.34 | 155.56 | 159.19 | 156.87 | 10,416,000 |
| 2024-04-23 | 157.83 | 163.65 | 152.82 | 162.62 | 160.25 | 19,250,900 |
| 2024-04-22 | 148.83 | 151.91 | 148.83 | 150.19 | 148.00 | 7,322,800 |
| 2024-04-19 | 153.45 | 153.53 | 146.78 | 148.06 | 145.90 | 9,566,100 |
| 2024-04-18 | 156.68 | 158.00 | 152.88 | 152.94 | 150.71 | 6,186,600 |
| 2024-04-17 | 158.00 | 158.68 | 153.63 | 155.67 | 153.40 | 6,519,900 |
| 2024-04-16 | 152.70 | 157.02 | 152.00 | 156.76 | 154.47 | 6,187,200 |
| 2024-04-15 | 157.20 | 158.69 | 152.69 | 153.70 | 151.46 | 6,423,700 |
| 2024-04-12 | 155.90 | 156.98 | 153.03 | 154.63 | 152.37 | 6,851,300 |
| 2024-04-11 | 157.07 | 158.44 | 154.75 | 157.68 | 155.10 | 6,063,200 |
| 2024-04-10 | 151.89 | 157.79 | 151.65 | 156.61 | 154.05 | 8,075,400 |
| 2024-04-09 | 156.13 | 157.87 | 150.93 | 154.49 | 151.96 | 8,807,300 |
| 2024-04-08 | 157.47 | 157.95 | 153.70 | 156.52 | 153.96 | 9,588,800 |
| 2024-04-05 | 148.53 | 156.47 | 148.53 | 156.30 | 153.75 | 14,777,900 |
| 2024-04-04 | 146.65 | 151.99 | 146.21 | 147.39 | 144.98 | 11,880,200 |
| 2024-04-03 | 138.15 | 147.94 | 138.01 | 145.62 | 143.24 | 16,208,500 |
| 2024-04-02 | 140.53 | 144.51 | 133.99 | 136.47 | 134.24 | 20,490,400 |
| 2024-04-01 | 175.60 | 176.03 | 173.06 | 175.36 | 137.66 | 7,399,592 |
| 2024-03-28 | 179.95 | 179.97 | 174.33 | 175.53 | 137.80 | 12,122,274 |
| 2024-03-27 | 175.02 | 180.36 | 174.68 | 180.12 | 141.40 | 12,606,433 |
| 2024-03-26 | 173.49 | 175.05 | 172.40 | 173.55 | 136.24 | 5,056,983 |
| 2024-03-25 | 174.66 | 175.51 | 172.79 | 173.49 | 136.20 | 6,288,181 |
| 2024-03-22 | 176.30 | 177.50 | 175.08 | 175.15 | 137.50 | 6,842,132 |
| 2024-03-21 | 174.62 | 177.05 | 173.09 | 176.64 | 138.67 | 7,890,893 |
| 2024-03-20 | 172.61 | 174.78 | 172.01 | 173.93 | 136.54 | 7,229,434 |
| 2024-03-19 | 169.81 | 173.93 | 169.00 | 173.46 | 136.17 | 9,360,787 |
| 2024-03-18 | 168.96 | 170.75 | 168.58 | 169.91 | 133.39 | 6,228,788 |
| 2024-03-15 | 165.65 | 170.50 | 164.89 | 168.89 | 132.59 | 13,263,757 |
| 2024-03-14 | 170.25 | 170.75 | 165.63 | 166.75 | 130.91 | 9,460,777 |
| 2024-03-13 | 165.51 | 171.05 | 165.51 | 170.16 | 133.58 | 8,462,887 |
| 2024-03-12 | 167.45 | 167.80 | 163.93 | 167.46 | 131.46 | 6,928,589 |
| 2024-03-11 | 167.09 | 168.42 | 162.98 | 166.56 | 130.76 | 9,338,609 |
| 2024-03-08 | 169.51 | 175.81 | 167.35 | 167.96 | 131.86 | 21,242,234 |
| 2024-03-07 | 162.04 | 166.73 | 161.57 | 166.50 | 130.71 | 14,393,838 |
| 2024-03-06 | 159.10 | 160.98 | 158.47 | 159.50 | 125.21 | 8,198,755 |
| 2024-03-05 | 161.52 | 162.15 | 156.58 | 157.86 | 123.93 | 8,003,663 |
| 2024-03-04 | 159.37 | 161.77 | 158.58 | 161.01 | 126.40 | 8,402,242 |
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.