General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 99.800 | 102.24 | 99.770 | 101.40 | 61.689 | 10,029,103 |
| 2022-01-06 | 100.45 | 101.08 | 99.420 | 99.950 | 60.807 | 6,864,983 |
| 2022-01-05 | 99.730 | 101.79 | 99.290 | 99.370 | 60.454 | 9,461,542 |
| 2022-01-04 | 98.780 | 100.05 | 98.090 | 99.370 | 60.454 | 12,237,390 |
| 2022-01-03 | 95.220 | 97.440 | 94.750 | 96.240 | 58.550 | 7,415,209 |
| 2021-12-31 | 94.500 | 94.970 | 93.900 | 94.470 | 57.473 | 6,092,452 |
| 2021-12-30 | 94.660 | 95.980 | 94.530 | 94.700 | 57.613 | 5,247,049 |
| 2021-12-29 | 95.000 | 95.480 | 94.440 | 94.790 | 57.668 | 5,602,577 |
| 2021-12-28 | 94.430 | 96.080 | 94.240 | 95.300 | 57.978 | 6,503,676 |
| 2021-12-27 | 93.630 | 94.670 | 93.450 | 94.620 | 57.564 | 5,503,703 |
| 2021-12-23 | 93.300 | 94.540 | 93.300 | 94.000 | 57.187 | 6,236,589 |
| 2021-12-22 | 92.920 | 93.710 | 92.160 | 93.070 | 56.621 | 7,485,993 |
| 2021-12-21 | 90.720 | 93.670 | 90.720 | 93.060 | 56.615 | 12,227,117 |
| 2021-12-20 | 90.000 | 90.100 | 88.170 | 89.980 | 54.741 | 9,651,745 |
| 2021-12-17 | 92.450 | 93.070 | 90.110 | 91.450 | 55.587 | 14,550,168 |
| 2021-12-16 | 92.520 | 94.340 | 92.200 | 92.530 | 56.243 | 11,440,140 |
| 2021-12-15 | 92.220 | 92.410 | 90.180 | 92.080 | 55.970 | 12,350,388 |
| 2021-12-14 | 92.750 | 94.060 | 91.720 | 92.110 | 55.988 | 11,654,259 |
| 2021-12-13 | 95.970 | 96.400 | 92.820 | 93.130 | 56.608 | 11,843,339 |
| 2021-12-10 | 98.090 | 98.560 | 96.450 | 96.950 | 58.930 | 6,863,859 |
| 2021-12-09 | 97.770 | 98.190 | 97.000 | 97.830 | 59.465 | 6,527,432 |
| 2021-12-08 | 97.550 | 98.940 | 96.980 | 98.280 | 59.738 | 7,635,106 |
| 2021-12-07 | 96.600 | 98.330 | 96.300 | 97.550 | 59.295 | 8,104,115 |
| 2021-12-06 | 93.850 | 96.890 | 93.240 | 96.010 | 58.359 | 10,721,861 |
| 2021-12-03 | 95.130 | 95.350 | 91.730 | 92.770 | 56.389 | 12,973,646 |
| 2021-12-02 | 94.200 | 95.780 | 92.810 | 95.230 | 57.885 | 9,782,400 |
| 2021-12-01 | 96.550 | 96.890 | 92.940 | 93.000 | 56.529 | 13,895,451 |
| 2021-11-30 | 96.640 | 97.430 | 94.470 | 94.990 | 57.739 | 18,313,148 |
| 2021-11-29 | 99.270 | 100.43 | 96.830 | 98.400 | 59.811 | 15,692,352 |
| 2021-11-26 | 96.660 | 98.100 | 95.510 | 97.840 | 59.471 | 13,815,999 |
| 2021-11-24 | 101.86 | 102.32 | 101.31 | 102.23 | 62.139 | 8,943,739 |
| 2021-11-23 | 101.78 | 102.21 | 101.15 | 102.08 | 62.048 | 9,648,856 |
| 2021-11-22 | 100.47 | 101.97 | 100.28 | 101.04 | 61.416 | 9,962,170 |
| 2021-11-19 | 99.800 | 100.74 | 99.300 | 99.960 | 60.760 | 10,598,911 |
| 2021-11-18 | 101.43 | 101.80 | 99.180 | 100.67 | 61.191 | 13,692,888 |
| 2021-11-17 | 103.70 | 103.88 | 101.42 | 101.99 | 61.993 | 13,334,471 |
| 2021-11-16 | 106.15 | 106.21 | 102.82 | 103.35 | 62.820 | 19,257,424 |
| 2021-11-15 | 108.03 | 108.67 | 106.20 | 106.67 | 64.838 | 9,831,034 |
| 2021-11-12 | 107.40 | 107.93 | 106.46 | 107.59 | 65.397 | 12,240,118 |
| 2021-11-11 | 108.55 | 109.60 | 106.78 | 107.00 | 65.039 | 8,848,557 |
| 2021-11-10 | 112.50 | 112.68 | 108.11 | 108.96 | 66.230 | 13,952,431 |
| 2021-11-09 | 114.73 | 116.17 | 110.48 | 111.29 | 67.646 | 40,325,875 |
| 2021-11-08 | 109.40 | 110.31 | 108.32 | 108.42 | 65.902 | 8,305,554 |
| 2021-11-05 | 106.93 | 109.65 | 106.85 | 108.74 | 66.096 | 12,202,399 |
| 2021-11-04 | 105.87 | 106.40 | 104.29 | 105.21 | 63.951 | 7,505,094 |
| 2021-11-03 | 106.16 | 106.34 | 104.82 | 105.97 | 64.413 | 6,599,661 |
| 2021-11-02 | 106.34 | 107.14 | 105.30 | 106.69 | 64.850 | 7,192,101 |
| 2021-11-01 | 105.76 | 106.77 | 105.28 | 106.23 | 64.571 | 7,844,250 |
| 2021-10-29 | 104.95 | 105.24 | 104.12 | 104.87 | 63.744 | 9,018,536 |
| 2021-10-28 | 103.39 | 105.38 | 103.10 | 105.26 | 63.981 | 9,487,384 |
| 2021-10-27 | 107.88 | 108.28 | 103.69 | 103.85 | 63.124 | 14,420,637 |
| 2021-10-26 | 105.76 | 110.97 | 105.22 | 107.44 | 65.306 | 18,781,193 |
| 2021-10-25 | 103.64 | 105.99 | 103.33 | 105.30 | 64.005 | 10,427,005 |
| 2021-10-22 | 103.05 | 104.51 | 102.55 | 104.05 | 63.246 | 8,595,273 |
| 2021-10-21 | 105.76 | 106.39 | 103.01 | 103.15 | 62.699 | 11,588,129 |
← NewerPage 21 of 21 · 1,255 trading days
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.