General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	157.00	159.32	156.87	158.65	124.55	8,698,201
2024-02-29	155.99	157.18	155.10	156.89	123.17	8,177,329
2024-02-28	154.16	156.91	153.82	155.61	122.16	7,633,025
2024-02-27	154.99	155.01	153.10	153.99	120.89	7,300,354
2024-02-26	153.66	155.18	153.56	154.77	121.50	7,705,449
2024-02-23	152.00	153.80	151.91	153.33	120.37	7,066,168
2024-02-22	149.85	152.25	149.85	151.67	119.07	5,753,024
2024-02-21	148.47	149.39	147.66	149.07	117.03	5,302,571
2024-02-20	149.02	150.34	147.82	148.62	116.67	7,166,032
2024-02-16	148.95	150.36	148.51	149.16	117.10	8,616,756
2024-02-15	147.00	148.89	146.79	148.37	116.48	8,627,532
2024-02-14	143.00	146.90	142.35	146.50	115.01	13,116,028
2024-02-13	139.83	141.79	138.69	141.77	111.30	9,054,930
2024-02-12	139.54	140.82	138.90	140.17	110.04	4,516,313
2024-02-09	139.01	139.43	138.21	139.28	109.34	4,324,604
2024-02-08	138.65	139.48	138.25	139.05	109.16	4,327,110
2024-02-07	138.62	138.83	137.93	138.50	108.73	5,807,655
2024-02-06	137.68	138.39	136.58	137.58	108.01	6,026,178
2024-02-05	135.98	138.64	135.75	137.71	108.11	7,158,013
2024-02-02	135.43	137.41	135.04	136.54	107.19	6,103,864
2024-02-01	133.03	135.46	132.47	135.41	106.30	6,190,572
2024-01-31	133.77	134.47	132.12	132.42	103.96	6,253,472
2024-01-30	131.48	134.28	131.22	133.93	105.14	7,871,346
2024-01-29	131.40	132.14	129.69	131.10	102.92	6,126,544
2024-01-26	130.53	132.24	130.39	131.19	102.99	4,696,495
2024-01-25	130.64	132.50	129.69	129.93	102.00	6,086,573
2024-01-24	130.27	130.39	126.45	129.93	102.00	10,785,198
2024-01-23	127.63	131.88	126.50	129.95	102.02	13,333,800
2024-01-22	130.28	132.27	130.26	131.23	103.02	10,052,443
2024-01-19	128.70	130.05	127.44	129.81	101.91	6,154,611
2024-01-18	127.20	128.67	126.77	128.55	100.92	6,508,082
2024-01-17	127.42	128.68	126.19	126.88	99.606	5,031,171
2024-01-16	129.20	129.85	127.24	127.97	100.46	6,314,619
2024-01-12	130.60	130.80	129.18	129.79	101.89	5,640,380
2024-01-11	130.12	130.20	127.81	129.83	101.92	5,014,005
2024-01-10	128.70	130.17	128.51	129.70	101.82	4,571,320
2024-01-09	127.27	128.78	126.95	128.78	101.10	4,815,028
2024-01-08	126.22	128.43	124.21	128.28	100.71	6,920,068
2024-01-05	124.90	126.34	124.73	126.29	99.143	4,190,157
2024-01-04	124.30	125.77	124.17	124.66	97.863	4,364,199
2024-01-03	125.12	125.22	123.65	124.06	97.392	4,531,850
2024-01-02	127.01	128.15	125.24	125.95	98.876	5,189,425
2023-12-29	128.24	128.48	126.96	127.63	100.19	4,441,133
2023-12-28	128.00	129.20	127.81	128.32	100.74	3,965,494
2023-12-27	126.90	128.41	126.85	128.20	100.64	3,314,310
2023-12-26	126.80	127.71	126.64	127.47	100.01	2,480,063
2023-12-22	127.39	128.03	126.18	126.69	99.394	4,030,650
2023-12-21	124.23	127.05	124.19	126.97	99.614	5,185,165
2023-12-20	125.43	126.22	123.22	123.37	96.790	6,231,921
2023-12-19	123.70	125.98	123.70	125.94	98.806	5,957,138
2023-12-18	123.67	123.84	123.10	123.64	97.002	5,206,215
2023-12-15	122.41	123.67	121.83	123.23	96.680	13,586,279
2023-12-14	121.13	122.40	119.90	121.35	95.205	10,454,155
2023-12-13	122.13	122.36	120.52	121.18	95.072	5,506,309
2023-12-12	120.99	122.48	120.61	122.32	95.966	4,664,543
2023-12-11	120.59	120.91	119.64	120.28	94.365	4,643,869
2023-12-08	119.10	120.82	118.98	120.59	94.609	4,925,418
2023-12-07	119.50	120.02	118.17	119.48	93.738	5,064,626
2023-12-06	121.08	122.58	119.70	119.81	93.997	3,964,241
2023-12-05	121.01	121.18	119.99	120.23	94.326	3,688,206

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.