General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	64.530	66.160	64.210	64.350	39.279	16,780,605
2022-09-23	64.550	65.080	63.550	64.550	39.353	13,124,524
2022-09-22	65.000	65.710	64.520	65.360	39.846	11,345,279
2022-09-21	67.020	67.070	65.160	65.220	39.761	10,164,733
2022-09-20	66.450	67.200	65.940	66.590	40.596	8,379,870
2022-09-19	65.590	67.490	65.460	67.050	40.877	8,045,047
2022-09-16	65.400	66.600	65.180	66.390	40.474	22,966,955
2022-09-15	69.780	70.790	68.750	68.910	42.011	7,908,775
2022-09-14	70.700	71.000	68.680	70.030	42.693	9,968,109
2022-09-13	73.260	73.860	70.620	70.840	43.187	11,574,005
2022-09-12	74.410	76.490	74.260	75.320	45.918	11,661,482
2022-09-09	74.530	74.970	73.680	74.040	45.138	10,795,534
2022-09-08	72.540	74.080	72.080	73.770	44.974	5,810,597
2022-09-07	71.900	73.740	71.720	73.580	44.858	5,494,394
2022-09-06	72.500	72.640	71.140	72.160	43.992	6,472,859
2022-09-02	73.790	74.360	72.110	72.430	44.157	6,479,760
2022-09-01	73.250	73.250	71.430	73.080	44.553	8,002,191
2022-08-31	75.410	75.790	73.360	73.440	44.772	10,274,200
2022-08-30	76.760	77.180	74.330	75.130	45.803	6,886,330
2022-08-29	74.840	76.840	74.280	76.050	46.363	7,868,808
2022-08-26	78.390	78.620	75.210	75.270	45.888	8,628,819
2022-08-25	77.370	79.680	77.310	78.140	47.638	8,349,212
2022-08-24	76.150	77.280	75.880	76.740	46.784	7,649,392
2022-08-23	74.990	77.300	74.920	76.100	46.394	7,642,490
2022-08-22	76.130	76.170	74.360	74.780	45.589	8,143,279
2022-08-19	78.500	78.590	77.270	77.720	47.382	5,801,930
2022-08-18	79.770	79.890	79.010	79.210	48.290	6,421,014
2022-08-17	80.060	80.380	79.260	79.920	48.723	6,485,057
2022-08-16	79.320	81.300	79.140	81.070	49.424	9,268,610
2022-08-15	79.310	80.150	79.080	79.810	48.656	5,467,107
2022-08-12	79.290	79.970	78.560	79.930	48.729	8,273,452
2022-08-11	78.000	79.210	77.960	78.900	48.101	14,557,872
2022-08-10	76.210	77.800	75.910	77.140	47.028	16,331,500
2022-08-09	75.370	76.090	74.870	74.930	45.681	7,581,496
2022-08-08	75.880	76.780	74.860	75.180	45.833	9,833,442
2022-08-05	73.430	75.040	73.200	74.360	45.333	7,447,953
2022-08-04	74.490	74.650	73.560	73.670	44.913	6,942,669
2022-08-03	74.920	75.300	74.060	74.740	45.565	9,678,390
2022-08-02	75.240	76.050	74.320	74.360	45.333	9,290,599
2022-08-01	73.300	76.350	72.690	75.800	46.211	14,685,317
2022-07-29	73.000	74.520	72.430	73.910	45.059	12,729,511
2022-07-28	74.550	74.900	72.910	73.140	44.589	18,063,717
2022-07-27	72.000	72.400	70.100	71.580	43.638	11,570,152
2022-07-26	69.680	73.370	69.150	71.510	43.596	28,957,643
2022-07-25	67.380	68.930	67.030	68.360	41.675	9,468,604
2022-07-22	68.400	68.760	67.840	68.190	41.572	9,009,387
2022-07-21	67.700	68.340	67.100	68.130	41.535	9,551,106
2022-07-20	66.300	68.280	66.050	67.890	41.389	11,004,036
2022-07-19	64.500	66.800	64.480	66.740	40.688	10,070,675
2022-07-18	64.390	65.100	63.330	63.680	38.822	10,607,899
2022-07-15	62.080	62.990	60.990	62.860	38.322	9,391,720
2022-07-14	61.000	61.160	60.000	61.090	37.243	8,179,393
2022-07-13	62.050	62.700	61.210	62.010	37.804	6,961,770
2022-07-12	61.000	64.530	61.000	63.020	38.420	11,678,496
2022-07-11	62.390	62.620	61.420	61.910	37.743	7,662,393
2022-07-08	62.880	64.380	62.200	63.250	38.560	9,940,822
2022-07-07	62.570	63.130	61.940	63.000	38.408	10,110,160
2022-07-06	61.560	62.360	60.730	61.570	37.536	7,852,596
2022-07-05	61.510	62.110	59.930	62.030	37.816	12,889,860
2022-07-01	63.490	64.540	62.210	63.540	38.737	10,997,455

← NewerPage 18 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.