General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	78.040	80.800	77.850	80.330	49.081	11,196,647
2022-12-19	77.250	78.350	77.200	78.060	47.694	7,061,125
2022-12-16	77.790	78.350	76.690	77.650	47.443	15,978,540
2022-12-15	80.070	81.210	78.500	78.810	48.152	15,598,294
2022-12-14	82.380	83.340	81.340	81.470	49.777	12,271,899
2022-12-13	84.570	84.900	81.930	82.880	50.590	12,391,318
2022-12-12	81.720	83.260	81.030	83.210	50.791	7,480,054
2022-12-09	83.620	83.800	81.330	81.450	49.717	8,899,117
2022-12-08	85.600	86.190	82.690	83.630	51.048	10,334,231
2022-12-07	85.000	86.080	84.820	85.000	51.884	7,801,715
2022-12-06	86.610	87.100	84.470	85.280	52.055	9,444,207
2022-12-05	85.840	86.050	84.620	84.660	51.677	7,568,656
2022-12-02	84.570	86.950	84.410	86.880	53.032	7,191,459
2022-12-01	86.210	86.610	84.870	85.260	52.043	6,806,718
2022-11-30	85.640	86.350	83.190	85.970	52.476	11,654,259
2022-11-29	85.750	85.920	84.960	85.660	52.287	7,205,262
2022-11-28	87.200	87.560	85.160	85.470	52.171	6,876,058
2022-11-25	87.700	88.380	87.350	88.140	53.801	3,040,207
2022-11-23	87.030	87.960	86.940	87.870	53.636	5,867,738
2022-11-22	86.300	87.590	86.000	87.300	53.288	6,797,569
2022-11-21	85.110	86.000	84.730	85.890	52.427	5,247,691
2022-11-18	86.490	87.150	84.850	85.480	52.177	6,555,521
2022-11-17	83.750	85.770	83.210	85.390	52.122	7,466,411
2022-11-16	86.830	86.930	84.650	84.900	51.823	7,629,328
2022-11-15	86.540	87.620	86.220	87.140	53.190	7,913,108
2022-11-14	85.980	87.100	85.670	85.830	52.391	7,906,367
2022-11-11	85.780	86.780	85.150	86.310	52.684	12,490,513
2022-11-10	85.230	85.670	84.150	85.380	52.116	13,786,304
2022-11-09	83.220	84.790	82.900	83.150	50.755	7,961,743
2022-11-08	83.800	84.710	82.650	84.000	51.274	10,052,376
2022-11-07	81.110	83.840	81.070	83.460	50.944	12,864,178
2022-11-04	79.990	81.160	79.430	81.070	49.485	11,558,435
2022-11-03	76.870	78.780	76.570	78.380	47.843	13,947,456
2022-11-02	78.090	79.660	77.280	77.400	47.245	10,230,221
2022-11-01	78.560	80.090	77.450	78.210	47.740	9,174,391
2022-10-31	77.780	78.860	77.540	77.810	47.495	10,585,428
2022-10-28	76.690	78.370	76.580	78.330	47.813	8,648,081
2022-10-27	76.300	77.630	75.890	76.000	46.391	10,105,505
2022-10-26	73.290	76.630	73.190	75.460	46.061	12,975,572
2022-10-25	75.000	75.250	71.080	73.000	44.559	15,445,168
2022-10-24	73.000	74.320	72.770	73.360	44.779	10,913,990
2022-10-21	70.000	72.900	69.750	72.820	44.449	10,352,529
2022-10-20	70.760	71.610	69.830	69.970	42.710	9,609,852
2022-10-19	70.270	70.980	69.340	70.530	43.052	8,408,280
2022-10-18	70.190	71.140	69.930	70.700	43.155	9,806,637
2022-10-17	68.950	70.190	68.430	68.630	41.892	8,251,944
2022-10-14	68.300	68.780	67.190	67.570	41.245	9,106,174
2022-10-13	63.690	68.360	63.190	67.940	41.471	12,818,915
2022-10-12	63.690	65.420	63.060	64.740	39.517	8,598,323
2022-10-11	64.490	65.260	63.080	64.000	39.066	8,500,412
2022-10-10	65.050	65.620	64.060	64.980	39.664	5,764,210
2022-10-07	65.610	65.780	64.100	64.560	39.408	6,856,315
2022-10-06	66.730	67.480	65.790	66.220	40.421	7,953,396
2022-10-05	66.690	68.210	66.050	67.440	41.166	9,327,837
2022-10-04	64.880	67.640	64.870	67.540	41.227	12,441,557
2022-10-03	62.760	64.380	62.150	63.600	38.822	8,721,754
2022-09-30	62.640	63.290	61.880	61.910	37.790	12,709,126
2022-09-29	63.770	64.110	61.920	62.730	38.290	14,124,337
2022-09-28	64.990	65.060	64.190	64.460	39.347	10,686,228
2022-09-27	64.850	65.310	63.510	64.470	39.353	12,596,770

← NewerPage 17 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.