General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	90.630	91.230	89.410	89.920	70.444	8,705,343
2023-03-17	91.790	91.830	89.350	90.290	70.734	12,765,689
2023-03-16	89.400	92.100	88.570	91.970	72.050	10,183,883
2023-03-15	88.990	89.760	86.450	89.760	70.318	15,107,797
2023-03-14	91.170	93.080	90.200	91.170	71.423	14,218,418
2023-03-13	89.700	90.730	87.660	88.970	69.700	14,201,502
2023-03-10	91.900	94.200	90.790	91.000	71.290	23,152,683
2023-03-09	89.960	94.940	89.770	91.560	71.729	35,826,152
2023-03-08	86.770	87.410	86.070	86.980	68.141	7,598,067
2023-03-07	86.960	87.580	86.100	86.390	67.678	8,643,445
2023-03-06	86.640	87.820	86.470	87.060	68.203	8,084,105
2023-03-03	85.900	87.040	85.150	86.380	67.608	9,618,780
2023-03-02	83.600	85.730	83.380	85.720	67.091	8,546,337
2023-03-01	84.660	85.360	83.750	84.140	65.855	7,512,988
2023-02-28	83.620	85.650	83.460	84.710	66.301	11,441,143
2023-02-27	84.000	84.860	83.490	83.840	65.620	8,007,297
2023-02-24	81.760	83.780	81.650	83.550	65.393	8,704,340
2023-02-23	83.490	84.410	81.900	82.940	64.915	10,120,732
2023-02-22	82.160	84.330	82.100	83.190	65.111	10,829,053
2023-02-21	82.140	83.380	81.810	82.260	64.383	5,101,965
2023-02-17	83.590	83.820	82.230	83.040	64.994	5,543,523
2023-02-16	83.610	84.540	82.980	84.050	65.784	5,645,893
2023-02-15	82.610	84.790	82.440	84.770	66.348	7,305,617
2023-02-14	82.130	83.810	81.960	83.540	65.385	6,726,731
2023-02-13	81.200	82.920	81.080	82.680	64.712	5,114,245
2023-02-10	80.810	81.350	80.400	81.290	63.624	4,373,095
2023-02-09	82.340	82.630	80.440	80.790	63.233	4,838,334
2023-02-08	81.690	82.600	81.300	81.960	64.148	4,269,472
2023-02-07	81.980	82.370	80.540	82.110	64.266	5,891,982
2023-02-06	81.470	82.440	81.240	82.350	64.454	5,425,114
2023-02-03	83.510	83.690	81.820	81.960	64.148	7,240,085
2023-02-02	82.190	84.030	81.900	83.940	65.698	10,391,129
2023-02-01	80.270	82.470	80.010	82.320	64.430	9,112,192
2023-01-31	80.450	80.910	79.470	80.480	62.990	8,625,026
2023-01-30	82.410	82.750	80.670	80.830	63.264	7,175,806
2023-01-27	81.000	83.990	80.900	83.230	65.142	9,760,244
2023-01-26	81.480	81.580	80.120	81.140	63.507	8,158,534
2023-01-25	79.780	81.350	79.430	80.790	63.233	10,652,380
2023-01-24	78.000	80.850	77.470	80.700	63.162	16,767,395
2023-01-23	77.610	80.020	77.540	79.770	62.434	13,729,748
2023-01-20	77.590	77.750	75.670	77.680	60.799	10,351,409
2023-01-19	77.940	78.750	76.670	76.860	60.157	13,045,860
2023-01-18	80.940	81.180	79.140	79.270	62.043	9,816,378
2023-01-17	79.920	80.660	79.760	80.490	62.998	10,640,727
2023-01-13	78.780	80.600	78.500	80.200	62.771	13,843,395
2023-01-12	77.880	79.210	77.290	78.860	61.722	14,407,871
2023-01-11	75.820	77.700	75.510	77.690	60.806	12,729,603
2023-01-10	72.200	75.370	72.200	75.270	58.912	11,597,142
2023-01-09	72.000	73.910	71.960	72.670	56.877	9,488,844
2023-01-06	72.010	72.330	70.750	71.940	56.306	13,018,044
2023-01-05	69.900	71.550	69.000	71.290	55.797	16,001,061
2023-01-04	68.410	70.200	66.750	70.200	54.944	21,031,104
2023-01-03	84.050	85.090	83.540	84.980	51.922	10,280,781
2022-12-30	82.910	84.030	82.780	83.790	51.195	6,625,342
2022-12-29	82.250	83.910	82.000	83.750	51.171	7,088,733
2022-12-28	82.990	83.170	81.300	81.970	50.083	6,210,907
2022-12-27	82.000	83.090	81.900	82.840	50.614	6,804,792
2022-12-23	81.710	82.390	80.960	81.790	49.973	5,286,213
2022-12-22	82.180	82.710	80.280	81.770	49.961	9,730,074
2022-12-21	81.040	83.590	80.970	82.980	50.700	12,127,441

← NewerPage 16 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.