General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	92.180	92.320	90.900	92.020	56.033	8,249,536
2022-04-01	92.100	92.560	91.110	92.490	56.319	9,054,811
2022-03-31	93.750	93.950	91.470	91.500	55.716	13,203,013
2022-03-30	93.620	95.140	93.300	94.580	57.591	9,042,452
2022-03-29	93.020	94.970	93.020	94.650	57.634	13,794,811
2022-03-28	93.600	93.640	90.720	92.000	56.020	12,069,336
2022-03-25	94.440	94.910	93.410	94.020	57.250	9,227,359
2022-03-24	94.390	94.420	93.650	94.120	57.311	8,561,245
2022-03-23	94.580	94.660	93.510	93.700	57.056	7,854,202
2022-03-22	95.240	96.230	94.600	94.900	57.786	7,730,288
2022-03-21	94.450	95.720	93.650	94.820	57.738	8,799,280
2022-03-18	95.590	95.910	94.560	95.590	58.206	11,872,231
2022-03-17	94.200	95.570	93.310	95.530	58.170	6,982,315
2022-03-16	93.470	95.440	92.740	94.700	57.664	8,954,332
2022-03-15	93.250	93.560	91.260	92.350	56.234	8,189,827
2022-03-14	92.440	93.990	91.940	92.450	56.294	9,700,540
2022-03-11	92.800	93.620	91.660	92.280	56.191	11,342,229
2022-03-10	87.770	91.600	87.450	91.330	55.612	13,026,132
2022-03-09	91.460	92.990	91.100	91.250	55.564	10,394,261
2022-03-08	87.030	90.450	85.550	88.150	53.676	11,006,283
2022-03-07	88.670	89.210	85.290	85.380	51.989	11,428,423
2022-03-04	90.220	90.480	87.520	89.140	54.230	13,545,059
2022-03-03	94.940	95.300	91.980	92.450	56.244	7,420,184
2022-03-02	93.460	94.950	93.080	94.160	57.284	7,131,107
2022-03-01	94.960	96.060	91.870	92.330	56.171	10,806,289
2022-02-28	94.760	95.820	94.130	95.510	58.105	10,142,743
2022-02-25	93.410	97.420	93.060	96.370	58.629	11,191,511
2022-02-24	90.590	93.090	87.700	92.540	56.299	18,285,861
2022-02-23	93.790	94.860	92.310	92.650	56.366	11,839,969
2022-02-22	92.640	95.220	92.370	94.150	57.278	12,349,746
2022-02-18	98.420	98.970	91.920	92.690	56.390	25,110,235
2022-02-17	100.35	100.43	97.880	98.460	59.900	6,229,366
2022-02-16	100.09	101.91	99.890	101.41	61.695	7,850,670
2022-02-15	97.990	101.38	97.950	100.92	61.397	10,741,924
2022-02-14	96.710	97.400	95.560	96.600	58.769	11,172,731
2022-02-11	99.020	100.23	96.170	96.830	58.909	11,966,771
2022-02-10	98.390	100.68	98.000	98.790	60.101	8,848,717
2022-02-09	100.25	100.47	99.120	99.250	60.381	10,632,457
2022-02-08	99.980	100.50	98.630	99.310	60.417	8,279,712
2022-02-07	99.370	100.59	98.500	99.900	60.776	7,039,456
2022-02-04	97.700	100.05	97.640	99.010	60.235	10,278,374
2022-02-03	97.150	99.160	96.550	98.320	59.815	9,972,924
2022-02-02	97.670	98.580	96.160	98.040	59.645	8,926,564
2022-02-01	95.000	98.420	94.750	97.950	59.590	13,080,224
2022-01-31	91.610	94.560	91.030	94.480	57.479	11,238,219
2022-01-28	89.300	92.160	88.850	92.100	56.031	10,398,756
2022-01-27	90.000	91.770	88.070	89.900	54.693	12,527,109
2022-01-26	91.510	91.910	88.050	89.320	54.340	17,073,695
2022-01-25	91.120	92.360	88.300	91.110	55.429	33,629,909
2022-01-24	94.590	97.440	92.290	96.910	58.957	15,847,565
2022-01-21	97.700	98.350	95.860	96.300	58.586	12,964,978
2022-01-20	100.23	101.79	97.970	98.250	59.772	9,045,502
2022-01-19	102.69	102.99	100.47	100.62	61.214	9,147,425
2022-01-18	102.56	103.73	102.16	102.89	62.595	13,499,795
2022-01-14	101.66	103.27	100.91	103.16	62.760	7,030,789
2022-01-13	102.29	103.65	101.80	102.46	62.334	7,034,320
2022-01-12	101.43	102.62	101.38	102.24	62.200	7,316,816
2022-01-11	100.29	102.37	99.970	101.79	61.926	9,107,137
2022-01-10	101.72	102.00	98.940	99.420	60.484	9,259,300
2022-01-07	99.800	102.24	99.770	101.40	61.689	10,029,103

← NewerPage 20 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.