General Electric Co historical data

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

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
2021-10-20	104.75	106.02	103.87	106.00	64.431	9,803,748
2021-10-19	104.58	104.97	103.58	104.73	63.659	6,767,714
2021-10-18	103.68	104.57	103.04	104.12	63.288	6,653,913
2021-10-15	103.65	105.90	103.19	104.41	63.464	9,069,257
2021-10-14	103.14	103.65	102.37	102.74	62.449	9,853,826

← NewerPage 21 of 79 · 4,731 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.