General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	62.550	63.760	61.760	63.670	38.816	13,967,359
2022-06-29	65.730	66.000	63.280	63.690	38.828	11,088,303
2022-06-28	67.450	68.450	65.360	65.880	40.163	11,313,819
2022-06-27	67.470	67.900	66.140	66.710	40.669	10,911,904
2022-06-24	64.660	67.970	64.420	67.080	40.846	16,044,991
2022-06-23	64.370	65.080	63.080	64.070	39.013	10,841,280
2022-06-22	64.180	65.400	64.170	64.540	39.300	15,573,094
2022-06-21	67.460	68.060	65.710	65.750	40.036	12,972,362
2022-06-17	65.190	66.730	64.540	66.000	40.189	14,449,368
2022-06-16	67.030	67.240	64.850	65.290	39.756	14,550,650
2022-06-15	68.960	70.020	67.800	69.100	42.076	10,576,600
2022-06-14	67.950	68.910	67.530	68.050	41.437	8,634,919
2022-06-13	69.470	70.000	67.140	67.720	41.236	15,183,217
2022-06-10	73.020	73.160	70.740	71.230	43.373	15,384,656
2022-06-09	76.890	77.050	74.750	74.780	45.535	8,114,548
2022-06-08	76.690	78.280	76.520	77.160	46.984	5,418,794
2022-06-07	76.910	78.150	76.170	78.000	47.496	8,227,386
2022-06-06	77.910	78.290	76.770	77.000	46.887	7,614,722
2022-06-03	76.740	77.150	75.670	76.970	46.868	8,463,013
2022-06-02	78.020	78.660	77.170	78.000	47.496	9,897,164
2022-06-01	79.080	79.440	76.690	77.520	47.203	9,514,991
2022-05-31	77.950	79.040	77.760	78.290	47.672	8,332,038
2022-05-27	77.290	78.780	76.990	78.760	47.958	7,819,853
2022-05-26	75.220	77.710	74.700	77.010	46.893	7,528,368
2022-05-25	73.470	74.590	72.620	74.530	45.383	11,389,740
2022-05-24	74.730	74.870	72.060	74.520	45.377	9,837,776
2022-05-23	76.020	76.400	75.010	75.460	45.949	8,467,508
2022-05-20	76.110	76.440	73.270	75.250	45.821	11,782,667
2022-05-19	75.000	76.540	74.450	75.740	46.119	9,992,827
2022-05-18	75.650	76.520	74.820	75.200	45.791	11,337,253
2022-05-17	76.210	77.200	75.790	76.400	46.521	7,218,585
2022-05-16	74.310	75.400	73.730	74.630	45.443	10,451,563
2022-05-13	74.390	75.970	74.150	75.050	45.699	8,309,406
2022-05-12	71.740	74.210	71.170	73.280	44.622	13,844,409
2022-05-11	73.760	74.580	72.060	72.440	44.110	12,465,152
2022-05-10	74.000	74.700	71.140	73.310	44.640	10,974,181
2022-05-09	76.780	76.960	72.540	72.970	44.433	11,266,308
2022-05-06	78.330	78.390	76.190	78.230	47.636	8,609,237
2022-05-05	79.380	80.080	77.560	78.590	47.855	11,491,503
2022-05-04	78.190	80.770	77.220	80.430	48.975	12,019,739
2022-05-03	76.850	78.270	75.980	77.660	47.289	12,595,004
2022-05-02	74.090	75.830	72.610	75.550	46.004	18,536,095
2022-04-29	77.490	78.130	74.350	74.550	45.395	16,677,077
2022-04-28	78.390	78.700	75.850	77.730	47.331	19,277,327
2022-04-27	80.000	81.750	77.870	78.210	47.623	20,213,257
2022-04-26	84.950	85.230	78.410	80.590	49.073	46,154,289
2022-04-25	88.500	90.000	86.580	89.880	54.730	11,080,599
2022-04-22	90.890	91.300	88.980	89.070	54.236	7,967,682
2022-04-21	92.950	93.780	91.430	91.720	55.850	7,225,326
2022-04-20	92.500	93.110	91.250	91.400	55.655	6,424,385
2022-04-19	90.800	92.260	90.800	91.900	55.959	7,394,824
2022-04-18	90.970	91.500	89.900	90.400	55.046	6,291,965
2022-04-14	91.040	92.150	90.630	90.830	55.308	6,146,543
2022-04-13	90.160	91.450	89.990	90.750	55.259	6,362,268
2022-04-12	90.000	91.340	89.300	90.000	54.803	7,240,254
2022-04-11	89.540	91.590	89.030	89.670	54.602	8,655,143
2022-04-08	89.490	90.270	88.620	89.740	54.644	6,447,980
2022-04-07	89.820	90.080	87.090	89.460	54.474	11,391,666
2022-04-06	89.370	90.170	87.820	89.910	54.748	10,556,215
2022-04-05	91.660	92.340	89.910	90.100	54.863	10,787,509

← NewerPage 19 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.