General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	106.72	106.80	103.96	104.70	82.023	6,429,268
2023-06-13	106.03	107.15	105.81	106.74	83.621	5,411,582
2023-06-12	106.31	106.89	105.65	106.23	83.221	4,677,449
2023-06-09	106.29	106.55	105.08	106.30	83.276	4,365,076
2023-06-08	105.84	107.22	105.63	106.07	83.096	4,477,596
2023-06-07	106.64	107.33	105.64	106.08	83.104	9,121,088
2023-06-06	104.33	106.11	104.10	105.46	82.618	7,794,036
2023-06-05	105.80	105.80	104.10	104.10	81.552	5,108,732
2023-06-02	105.50	106.71	104.54	105.80	82.884	7,477,278
2023-06-01	101.21	105.17	101.07	104.67	81.999	7,797,043
2023-05-31	101.32	101.84	99.710	101.53	79.539	13,358,734
2023-05-30	103.02	103.07	100.66	102.40	80.221	7,098,370
2023-05-26	101.59	103.95	101.56	102.74	80.487	6,796,523
2023-05-25	101.40	102.09	100.54	101.52	79.531	6,737,506
2023-05-24	101.28	101.47	99.910	100.98	79.108	6,275,400
2023-05-23	103.86	104.14	101.28	101.70	79.672	5,738,239
2023-05-22	104.10	105.94	104.10	104.55	81.905	4,996,087
2023-05-19	104.52	105.78	103.84	104.26	81.678	7,230,687
2023-05-18	102.89	104.28	101.73	104.01	81.482	5,772,320
2023-05-17	101.87	103.58	101.55	103.47	81.059	6,871,703
2023-05-16	101.23	102.23	100.89	101.13	79.226	5,523,851
2023-05-15	99.140	102.31	99.020	102.00	79.907	7,973,716
2023-05-12	99.580	100.00	97.710	98.800	77.400	4,332,874
2023-05-11	99.400	99.980	98.820	99.510	77.957	5,117,628
2023-05-10	101.48	101.67	98.460	99.540	77.980	5,053,224
2023-05-09	100.77	101.90	100.77	101.00	79.124	6,520,737
2023-05-08	100.22	101.11	100.22	100.92	79.061	4,282,128
2023-05-05	100.58	101.76	99.750	100.24	78.528	6,302,841
2023-05-04	101.49	101.75	97.410	99.320	77.808	9,055,431
2023-05-03	101.88	102.95	101.31	101.77	79.727	5,917,543
2023-05-02	100.61	102.03	100.19	101.51	79.523	7,485,046
2023-05-01	99.490	102.00	99.370	101.18	79.265	7,408,237
2023-04-28	97.130	99.720	96.880	98.970	77.534	6,279,159
2023-04-27	97.020	98.190	96.600	98.060	76.821	9,348,633
2023-04-26	98.230	98.450	96.090	96.210	75.371	8,032,357
2023-04-25	101.95	102.01	97.550	98.440	77.118	11,649,768
2023-04-24	99.580	100.77	99.580	100.15	78.458	7,833,505
2023-04-21	99.980	100.08	99.130	99.510	77.957	5,112,741
2023-04-20	99.300	100.47	99.060	99.760	78.152	8,661,237
2023-04-19	98.580	99.310	98.420	99.030	77.581	7,038,101
2023-04-18	97.000	98.520	96.860	98.470	77.142	8,909,832
2023-04-17	95.620	96.850	95.480	96.770	75.810	7,676,003
2023-04-14	93.860	95.640	93.810	95.440	74.768	7,211,767
2023-04-13	94.380	94.690	93.470	94.300	73.875	11,044,694
2023-04-12	94.260	94.670	93.810	94.100	73.718	8,768,118
2023-04-11	94.510	94.960	93.880	93.910	73.570	6,663,078
2023-04-10	93.830	94.990	93.610	94.360	73.922	7,499,832
2023-04-06	94.120	94.390	93.540	93.600	73.327	8,025,340
2023-04-05	94.980	95.320	93.660	94.250	73.836	10,642,230
2023-04-04	96.960	97.870	94.670	95.050	74.463	8,554,983
2023-04-03	95.750	96.940	95.360	96.920	75.928	6,199,468
2023-03-31	94.530	95.670	94.310	95.600	74.893	9,247,391
2023-03-30	93.950	94.310	93.560	94.050	73.679	6,623,107
2023-03-29	93.970	94.420	93.670	94.060	73.687	6,162,254
2023-03-28	93.340	93.740	92.560	93.140	72.966	5,023,152
2023-03-27	92.280	93.640	92.110	93.310	73.100	7,524,516
2023-03-24	90.570	92.350	90.320	91.370	71.580	8,342,975
2023-03-23	90.630	92.950	90.530	91.590	71.752	10,834,691
2023-03-22	92.490	92.600	89.550	89.590	70.185	8,784,783
2023-03-21	90.980	93.040	90.960	92.180	72.214	8,553,980

← NewerPage 15 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.