General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	102.20	103.20	101.18	102.36	62.218	12,065,484
2021-10-12	103.56	104.04	101.56	102.72	62.437	13,722,903
2021-10-11	104.84	105.76	103.97	104.08	63.264	6,615,872
2021-10-08	105.37	106.22	104.66	104.72	63.653	6,859,525
2021-10-07	104.84	106.53	104.33	105.51	64.133	10,684,302
2021-10-06	103.68	104.42	102.06	104.33	63.416	11,257,962
2021-10-05	105.06	106.00	103.75	104.90	63.762	9,208,740
2021-10-04	105.40	107.08	104.60	104.90	63.762	12,288,913
2021-10-01	104.18	106.39	103.67	105.82	64.321	12,992,425
2021-09-30	106.36	107.09	102.95	103.03	62.626	14,356,273
2021-09-29	106.00	107.00	105.31	106.28	64.601	11,876,404
2021-09-28	105.29	106.75	104.73	105.73	64.267	20,146,646
2021-09-27	104.55	106.33	104.39	105.35	64.036	12,971,559
2021-09-24	102.66	104.20	102.60	103.80	63.094	10,528,608
2021-09-23	99.530	104.08	99.520	102.96	62.534	18,620,844
2021-09-22	97.670	99.030	97.660	98.540	59.850	18,002,884
2021-09-21	99.900	99.990	96.210	96.820	58.805	25,342,171
2021-09-20	98.500	99.870	97.270	99.810	60.621	16,217,539
2021-09-17	101.15	101.86	100.13	100.47	61.022	17,203,387
2021-09-16	102.39	102.70	100.82	101.34	61.551	9,601,506
2021-09-15	100.79	102.47	100.69	102.16	62.049	13,007,192
2021-09-14	104.54	104.55	100.07	100.38	60.967	25,717,763
2021-09-13	102.65	104.86	102.02	104.46	63.445	20,038,302
2021-09-10	103.29	103.95	101.78	102.00	61.951	15,350,467
2021-09-09	102.36	104.92	102.11	103.29	62.735	15,066,205
2021-09-08	102.95	104.73	100.42	102.58	62.304	19,263,203
2021-09-07	104.50	104.94	102.31	103.29	62.735	17,639,170
2021-09-03	106.00	107.36	104.08	104.75	63.622	12,225,833
2021-09-02	104.00	106.34	103.98	106.26	64.539	13,633,178
2021-09-01	105.36	105.47	103.26	103.66	62.960	12,789,542
2021-08-31	104.94	106.36	104.46	105.41	64.023	17,641,256
2021-08-30	106.33	106.46	104.80	105.19	63.889	11,469,513
2021-08-27	103.90	106.15	103.90	106.09	64.436	12,473,178
2021-08-26	104.46	104.62	102.84	103.38	62.790	13,107,992
2021-08-25	103.36	105.13	102.55	104.70	63.591	12,627,427
2021-08-24	101.29	103.51	101.06	103.27	62.723	11,007,246
2021-08-23	100.60	101.48	100.27	100.97	61.326	9,642,436
2021-08-20	99.590	100.67	99.100	100.05	60.767	10,203,095
2021-08-19	100.00	100.82	98.600	99.420	60.384	17,344,153
2021-08-18	101.08	103.47	100.76	101.41	61.593	10,427,487
2021-08-17	102.54	103.27	100.36	101.62	61.721	13,125,487
2021-08-16	104.23	104.30	102.24	103.35	62.771	11,101,144
2021-08-13	106.50	106.62	104.58	104.92	63.725	9,020,462
2021-08-12	106.19	107.23	105.24	106.52	64.697	10,270,509
2021-08-11	106.21	106.21	103.82	106.04	64.405	13,330,458
2021-08-10	103.81	106.33	103.20	106.08	64.429	12,930,790
2021-08-09	103.56	104.27	102.03	103.71	62.990	12,768,033
2021-08-06	103.36	105.26	103.36	104.52	63.482	17,637,083
2021-08-05	103.00	104.64	102.52	103.02	62.571	13,050,690
2021-08-04	101.81	103.45	101.46	102.91	62.504	22,702,917
2021-08-03	100.20	103.20	98.110	103.06	62.595	23,177,543
2021-08-02	104.48	107.21	100.43	100.60	61.101	39,943,542
2021-07-30	13.160	13.220	12.920	12.950	62.923	12,050,777
2021-07-29	13.190	13.380	13.090	13.290	64.575	10,889,854
2021-07-28	13.150	13.480	13.040	13.130	63.798	13,757,312
2021-07-27	13.330	13.470	12.800	13.080	63.555	23,964,901
2021-07-26	12.660	12.940	12.630	12.920	62.777	10,800,049
2021-07-23	12.800	12.880	12.630	12.710	61.757	7,579,911
2021-07-22	13.050	13.060	12.700	12.700	61.708	8,712,244
2021-07-21	12.790	13.110	12.770	13.080	63.555	13,548,149

← NewerPage 22 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.