General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 282.81 | 284.87 | 280.10 | 284.56 | 283.77 | 5,213,300 |
| 2026-04-24 | 280.61 | 286.13 | 277.18 | 284.60 | 283.81 | 9,672,300 |
| 2026-04-23 | 276.49 | 282.94 | 273.36 | 282.34 | 281.56 | 8,591,100 |
| 2026-04-22 | 286.65 | 287.80 | 268.91 | 276.29 | 275.53 | 12,777,700 |
| 2026-04-21 | 293.58 | 304.30 | 284.21 | 286.73 | 285.94 | 12,891,500 |
| 2026-04-20 | 303.88 | 305.47 | 298.41 | 303.60 | 302.76 | 5,315,200 |
| 2026-04-17 | 310.13 | 314.00 | 303.85 | 304.13 | 303.29 | 7,733,100 |
| 2026-04-16 | 313.57 | 313.95 | 297.86 | 298.29 | 297.47 | 7,373,300 |
| 2026-04-15 | 316.44 | 318.58 | 311.40 | 313.93 | 313.06 | 3,993,700 |
| 2026-04-14 | 315.01 | 319.14 | 313.02 | 318.00 | 317.12 | 3,530,100 |
| 2026-04-13 | 306.43 | 312.15 | 304.32 | 311.90 | 311.04 | 3,811,500 |
| 2026-04-10 | 313.08 | 313.47 | 306.42 | 308.35 | 307.50 | 3,685,100 |
| 2026-04-09 | 306.00 | 315.05 | 304.15 | 313.02 | 312.16 | 5,470,800 |
| 2026-04-08 | 309.92 | 313.13 | 305.30 | 308.06 | 307.21 | 6,432,900 |
| 2026-04-07 | 285.50 | 290.10 | 283.12 | 288.60 | 287.80 | 5,280,500 |
| 2026-04-06 | 280.55 | 288.79 | 278.57 | 288.69 | 287.89 | 5,062,800 |
| 2026-04-02 | 284.89 | 289.11 | 279.31 | 281.16 | 280.38 | 5,322,900 |
| 2026-04-01 | 290.21 | 295.50 | 289.99 | 292.68 | 291.87 | 5,242,500 |
| 2026-03-31 | 277.93 | 286.49 | 275.80 | 283.77 | 282.99 | 7,828,800 |
| 2026-03-30 | 284.07 | 284.71 | 270.79 | 273.25 | 272.50 | 8,598,600 |
| 2026-03-27 | 282.99 | 284.97 | 280.97 | 282.81 | 282.03 | 4,161,700 |
| 2026-03-26 | 291.58 | 294.02 | 282.68 | 285.24 | 284.45 | 5,890,800 |
| 2026-03-25 | 295.10 | 297.87 | 293.09 | 296.56 | 295.74 | 4,456,600 |
| 2026-03-24 | 287.71 | 292.52 | 285.30 | 290.63 | 289.83 | 5,028,200 |
| 2026-03-23 | 296.80 | 299.83 | 290.17 | 291.54 | 290.74 | 6,473,800 |
| 2026-03-20 | 290.00 | 293.43 | 282.29 | 286.79 | 286.00 | 10,192,400 |
| 2026-03-19 | 296.10 | 296.24 | 286.13 | 291.61 | 290.80 | 7,128,700 |
| 2026-03-18 | 302.82 | 304.97 | 300.18 | 300.96 | 300.13 | 3,942,400 |
| 2026-03-17 | 305.41 | 306.00 | 299.02 | 302.09 | 301.26 | 4,787,100 |
| 2026-03-16 | 303.77 | 305.70 | 300.15 | 304.00 | 303.16 | 6,327,200 |
| 2026-03-13 | 307.37 | 309.51 | 299.05 | 299.69 | 298.86 | 5,770,600 |
| 2026-03-12 | 318.64 | 318.64 | 301.13 | 306.70 | 305.85 | 8,007,200 |
| 2026-03-11 | 324.23 | 326.20 | 321.19 | 325.15 | 324.25 | 3,116,000 |
| 2026-03-10 | 322.26 | 331.88 | 320.55 | 326.52 | 325.62 | 4,146,700 |
| 2026-03-09 | 319.89 | 322.00 | 310.12 | 321.93 | 321.04 | 5,740,100 |
| 2026-03-06 | 323.67 | 324.54 | 317.61 | 323.11 | 321.75 | 4,677,000 |
| 2026-03-05 | 336.58 | 341.81 | 320.79 | 326.99 | 325.61 | 4,825,400 |
| 2026-03-04 | 336.55 | 340.25 | 333.42 | 339.81 | 338.38 | 3,920,400 |
| 2026-03-03 | 340.68 | 341.13 | 329.08 | 334.14 | 332.73 | 5,891,500 |
| 2026-03-02 | 341.45 | 347.20 | 335.33 | 345.74 | 344.28 | 3,981,200 |
| 2026-02-27 | 340.62 | 343.80 | 337.67 | 342.26 | 340.82 | 7,055,100 |
| 2026-02-26 | 342.61 | 343.98 | 334.81 | 340.84 | 339.40 | 4,722,400 |
| 2026-02-25 | 345.61 | 348.48 | 338.66 | 342.89 | 341.45 | 5,030,300 |
| 2026-02-24 | 337.98 | 346.80 | 330.72 | 345.64 | 344.18 | 6,171,900 |
| 2026-02-23 | 342.15 | 343.28 | 337.00 | 338.99 | 337.56 | 5,045,100 |
| 2026-02-20 | 338.83 | 344.30 | 336.79 | 343.22 | 341.77 | 5,035,400 |
| 2026-02-19 | 328.04 | 335.88 | 325.57 | 334.74 | 333.33 | 4,456,700 |
| 2026-02-18 | 330.35 | 331.79 | 326.50 | 329.58 | 328.19 | 3,988,900 |
| 2026-02-17 | 315.00 | 330.40 | 314.50 | 327.08 | 325.70 | 5,863,600 |
| 2026-02-13 | 315.22 | 326.68 | 313.53 | 315.41 | 314.08 | 4,393,400 |
| 2026-02-12 | 317.78 | 324.88 | 311.66 | 312.89 | 311.57 | 6,163,900 |
| 2026-02-11 | 319.45 | 321.78 | 312.76 | 313.73 | 312.41 | 5,241,100 |
| 2026-02-10 | 316.94 | 320.07 | 315.88 | 316.33 | 315.00 | 4,610,600 |
| 2026-02-09 | 321.04 | 324.49 | 316.39 | 316.74 | 315.41 | 4,706,400 |
| 2026-02-06 | 310.69 | 323.18 | 310.22 | 321.00 | 319.65 | 5,800,600 |
| 2026-02-05 | 306.71 | 309.23 | 302.50 | 306.37 | 305.08 | 4,461,900 |
| 2026-02-04 | 310.01 | 311.78 | 302.00 | 308.34 | 307.04 | 6,591,900 |
| 2026-02-03 | 309.89 | 312.43 | 305.01 | 309.93 | 308.62 | 4,588,100 |
| 2026-02-02 | 305.60 | 309.66 | 301.02 | 308.71 | 307.41 | 6,727,200 |
| 2026-01-30 | 297.00 | 307.60 | 296.38 | 306.79 | 305.50 | 7,427,800 |
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.