General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	121.81	122.41	121.16	121.53	95.346	4,747,116
2023-12-01	121.70	123.25	121.47	122.50	96.107	5,668,572
2023-11-30	119.05	121.84	118.90	121.80	95.558	10,174,611
2023-11-29	119.52	119.70	118.45	118.86	93.251	3,792,831
2023-11-28	119.97	120.11	118.56	118.85	93.244	4,378,107
2023-11-27	119.70	120.32	119.32	119.97	94.122	3,984,415
2023-11-24	119.98	120.35	119.68	119.97	94.122	1,981,995
2023-11-22	119.90	120.49	119.36	119.60	93.832	3,773,785
2023-11-21	119.80	120.25	119.04	119.89	94.060	3,506,019
2023-11-20	119.93	120.74	119.64	120.07	94.201	5,190,678
2023-11-17	119.33	120.08	118.94	119.93	94.091	5,186,418
2023-11-16	116.59	118.96	116.31	118.94	93.314	5,825,072
2023-11-15	116.96	117.50	115.72	116.30	91.243	5,245,309
2023-11-14	116.50	117.56	115.57	117.25	91.988	6,007,634
2023-11-13	115.14	116.56	114.71	115.52	90.631	5,753,776
2023-11-10	113.73	115.56	113.19	115.27	90.435	4,382,618
2023-11-09	114.35	114.77	112.93	113.09	88.725	5,786,605
2023-11-08	112.20	114.05	111.99	113.85	89.321	6,065,021
2023-11-07	111.36	112.93	110.86	111.80	87.713	5,237,415
2023-11-06	109.29	111.88	108.54	111.78	87.697	6,131,806
2023-11-03	108.55	109.45	108.09	108.92	85.453	6,941,620
2023-11-02	108.88	109.23	107.36	107.78	84.559	9,398,127
2023-11-01	108.30	108.33	105.83	107.25	84.143	12,703,791
2023-10-31	109.51	109.75	108.09	108.63	85.225	6,349,452
2023-10-30	107.52	110.48	107.42	109.81	86.151	5,611,435
2023-10-27	109.24	109.84	105.73	106.35	83.437	6,677,237
2023-10-26	111.77	112.32	106.97	108.80	85.359	9,738,191
2023-10-25	114.33	114.33	111.09	111.20	87.242	8,224,191
2023-10-24	111.05	114.89	108.32	113.62	89.140	15,904,078
2023-10-23	106.48	108.30	106.20	106.69	83.703	7,300,229
2023-10-20	106.70	107.24	105.53	106.08	83.225	9,714,760
2023-10-19	107.67	109.10	106.67	106.95	83.907	5,035,055
2023-10-18	109.02	109.58	107.41	107.57	84.394	6,080,433
2023-10-17	108.75	110.69	108.06	110.02	86.316	4,916,647
2023-10-16	109.89	110.92	107.99	109.14	85.626	5,616,698
2023-10-13	111.30	111.47	108.66	109.38	85.814	4,578,337
2023-10-12	113.50	113.74	110.76	111.33	87.344	3,861,746
2023-10-11	112.00	113.40	111.81	113.26	88.858	3,580,573
2023-10-10	111.21	112.99	110.85	111.48	87.461	5,707,039
2023-10-09	111.01	111.14	109.54	110.26	86.504	5,418,473
2023-10-06	108.35	111.90	107.95	111.47	87.454	5,284,026
2023-10-05	108.37	109.15	107.18	108.72	85.296	4,819,539
2023-10-04	107.97	109.21	107.36	108.85	85.398	4,876,551
2023-10-03	108.31	109.99	107.04	107.76	84.543	8,624,900
2023-10-02	110.45	111.20	108.10	108.79	85.351	5,389,278
2023-09-29	112.63	112.75	109.91	110.55	86.732	4,924,165
2023-09-28	111.06	112.99	110.83	112.34	88.136	5,518,337
2023-09-27	110.63	111.61	110.15	110.89	86.999	5,912,656
2023-09-26	111.00	111.94	109.75	109.93	86.245	6,022,043
2023-09-25	110.72	111.96	110.63	111.72	87.650	4,741,101
2023-09-22	112.90	113.20	111.07	111.25	87.218	6,249,463
2023-09-21	113.95	114.34	112.06	112.99	88.582	5,760,292
2023-09-20	116.53	117.67	114.82	114.85	90.041	5,134,919
2023-09-19	116.02	116.68	115.22	116.21	91.107	3,882,045
2023-09-18	115.78	117.43	114.92	116.57	91.389	4,700,880
2023-09-15	115.42	115.91	114.20	115.49	90.542	8,437,076
2023-09-14	114.37	117.21	114.32	115.65	90.668	6,637,768
2023-09-13	114.69	115.36	112.64	113.60	89.061	3,508,651
2023-09-12	114.25	116.82	114.00	115.00	90.158	5,275,255
2023-09-11	112.25	114.30	112.12	114.26	89.578	5,272,499

← NewerPage 13 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.