General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	112.25	114.30	112.12	114.26	89.578	5,272,499
2023-09-08	111.50	112.03	111.22	111.72	87.587	3,170,967
2023-09-07	112.22	113.15	111.41	111.79	87.642	4,139,035
2023-09-06	112.85	114.07	111.93	112.68	88.339	5,018,014
2023-09-05	113.69	114.19	112.31	112.88	88.496	4,406,550
2023-09-01	115.02	115.46	113.53	114.24	89.562	4,435,119
2023-08-31	114.58	114.94	113.81	114.46	89.735	5,218,620
2023-08-30	114.85	115.58	113.95	114.31	89.617	6,086,573
2023-08-29	113.67	115.67	112.92	115.33	90.417	5,833,091
2023-08-28	112.55	114.28	112.15	113.96	89.343	3,524,313
2023-08-25	111.45	112.37	110.22	111.97	87.783	3,903,596
2023-08-24	113.20	113.96	111.02	111.04	87.054	4,211,960
2023-08-23	111.50	113.76	111.50	113.47	88.959	3,568,043
2023-08-22	112.15	113.05	110.84	111.66	87.540	3,308,421
2023-08-21	112.04	112.48	111.02	112.02	87.822	3,686,075
2023-08-18	110.30	111.93	110.02	111.79	87.642	5,651,281
2023-08-17	113.98	114.39	110.94	110.96	86.991	5,734,981
2023-08-16	113.73	115.34	113.47	113.57	89.037	4,614,924
2023-08-15	114.65	114.66	113.47	113.85	89.257	4,276,614
2023-08-14	114.50	115.85	114.20	115.55	90.589	4,916,020
2023-08-11	113.54	115.39	113.45	114.60	89.845	4,463,437
2023-08-10	112.45	115.04	112.45	113.57	89.037	5,853,515
2023-08-09	113.90	113.93	111.98	112.17	87.939	3,900,213
2023-08-08	114.39	114.83	113.12	113.55	89.021	4,735,463
2023-08-07	113.54	114.98	113.54	114.73	89.946	4,140,914
2023-08-04	112.82	113.87	111.80	113.06	88.637	6,118,274
2023-08-03	111.83	113.17	111.55	112.36	88.088	4,347,409
2023-08-02	112.97	113.50	111.93	111.97	87.783	5,377,375
2023-08-01	113.69	114.20	112.27	113.22	88.763	6,595,040
2023-07-31	114.44	114.75	113.72	114.24	89.562	5,169,252
2023-07-28	115.53	115.85	114.02	114.39	89.680	5,600,785
2023-07-27	115.56	117.26	114.93	115.42	90.487	7,752,311
2023-07-26	117.14	117.39	113.45	114.72	89.939	9,449,750
2023-07-25	114.50	117.96	113.63	117.16	91.852	21,329,067
2023-07-24	110.40	110.98	110.06	110.25	86.434	6,687,261
2023-07-21	111.44	111.88	109.82	110.33	86.497	10,277,106
2023-07-20	110.04	111.84	109.96	111.24	87.210	5,158,852
2023-07-19	110.33	110.81	108.83	109.89	86.152	5,604,920
2023-07-18	110.90	111.83	110.52	111.06	87.069	4,476,718
2023-07-17	110.42	112.15	110.15	111.14	87.132	4,557,412
2023-07-14	111.00	111.22	110.03	110.28	86.458	3,405,529
2023-07-13	111.25	111.82	110.82	111.28	87.242	3,477,075
2023-07-12	111.29	111.97	110.89	111.20	87.179	5,403,938
2023-07-11	110.73	111.53	110.23	111.22	87.195	4,746,113
2023-07-10	108.41	110.73	108.37	110.53	86.654	5,805,400
2023-07-07	107.14	108.87	106.94	108.27	84.819	4,843,847
2023-07-06	108.01	108.75	106.86	107.37	84.114	4,594,375
2023-07-05	108.22	108.99	107.76	108.65	85.117	4,588,235
2023-07-03	109.06	109.33	107.31	108.28	84.827	3,723,916
2023-06-30	108.99	110.26	108.60	109.85	86.057	9,250,648
2023-06-29	106.22	107.83	106.04	107.74	84.404	4,070,746
2023-06-28	105.29	107.37	104.97	107.05	83.864	6,009,012
2023-06-27	104.63	105.21	104.36	104.92	82.195	5,973,427
2023-06-26	103.53	105.11	103.36	104.45	81.827	5,326,378
2023-06-23	103.09	104.37	102.64	103.78	81.302	7,532,911
2023-06-22	104.66	105.79	104.64	104.82	82.116	5,292,046
2023-06-21	103.64	105.69	103.58	105.05	82.297	5,983,576
2023-06-20	106.08	106.21	103.41	104.02	81.490	8,068,443
2023-06-16	105.95	108.90	105.94	106.29	83.268	13,731,752
2023-06-15	104.44	105.64	103.99	105.41	82.579	8,733,159

← NewerPage 14 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.