General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 293.30 | 299.19 | 290.33 | 298.86 | 297.60 | 6,149,900 |
| 2026-01-28 | 297.00 | 298.27 | 291.15 | 292.48 | 291.25 | 7,541,300 |
| 2026-01-27 | 295.51 | 300.63 | 294.60 | 297.47 | 296.22 | 7,452,200 |
| 2026-01-26 | 293.00 | 298.73 | 290.44 | 295.06 | 293.82 | 7,844,800 |
| 2026-01-23 | 297.00 | 299.11 | 290.07 | 293.87 | 292.63 | 7,780,200 |
| 2026-01-22 | 305.87 | 310.00 | 294.84 | 295.00 | 293.76 | 13,939,000 |
| 2026-01-21 | 313.06 | 320.33 | 310.66 | 318.50 | 317.16 | 9,783,900 |
| 2026-01-20 | 321.75 | 323.88 | 309.66 | 312.34 | 311.02 | 10,372,200 |
| 2026-01-16 | 321.72 | 325.55 | 318.70 | 325.12 | 323.75 | 4,109,700 |
| 2026-01-15 | 320.59 | 324.45 | 317.95 | 319.94 | 318.59 | 4,044,900 |
| 2026-01-14 | 324.82 | 326.30 | 316.36 | 318.88 | 317.54 | 3,923,600 |
| 2026-01-13 | 325.55 | 328.09 | 325.00 | 327.23 | 325.85 | 2,783,900 |
| 2026-01-12 | 320.20 | 324.54 | 319.41 | 324.17 | 322.80 | 4,125,300 |
| 2026-01-09 | 317.11 | 322.30 | 315.19 | 321.59 | 320.24 | 3,508,000 |
| 2026-01-08 | 330.15 | 330.15 | 310.27 | 314.44 | 313.12 | 5,771,700 |
| 2026-01-07 | 328.42 | 330.26 | 322.95 | 323.64 | 322.28 | 4,656,800 |
| 2026-01-06 | 325.92 | 332.79 | 321.46 | 327.54 | 326.16 | 4,324,700 |
| 2026-01-05 | 323.82 | 329.43 | 323.42 | 324.32 | 322.95 | 5,628,200 |
| 2026-01-02 | 309.75 | 320.98 | 308.66 | 320.75 | 319.40 | 4,340,100 |
| 2025-12-31 | 312.14 | 313.36 | 307.87 | 308.03 | 306.73 | 2,555,700 |
| 2025-12-30 | 311.94 | 312.93 | 310.56 | 311.79 | 310.48 | 3,155,100 |
| 2025-12-29 | 313.34 | 314.00 | 311.25 | 311.58 | 310.27 | 2,773,200 |
| 2025-12-26 | 316.60 | 318.06 | 314.54 | 315.14 | 313.45 | 1,882,300 |
| 2025-12-24 | 315.99 | 317.16 | 315.12 | 316.75 | 315.06 | 878,500 |
| 2025-12-23 | 315.00 | 317.75 | 314.16 | 315.53 | 313.84 | 2,724,800 |
| 2025-12-22 | 309.65 | 316.40 | 305.93 | 314.73 | 313.05 | 6,959,900 |
| 2025-12-19 | 304.23 | 308.43 | 303.64 | 307.21 | 305.57 | 8,856,400 |
| 2025-12-18 | 296.00 | 302.31 | 295.42 | 301.69 | 300.08 | 4,495,100 |
| 2025-12-17 | 299.12 | 301.23 | 291.62 | 292.18 | 290.62 | 3,802,500 |
| 2025-12-16 | 297.66 | 301.40 | 296.86 | 298.73 | 297.13 | 5,271,300 |
| 2025-12-15 | 300.00 | 308.06 | 299.91 | 300.98 | 299.37 | 6,808,600 |
| 2025-12-12 | 290.93 | 304.01 | 290.70 | 299.81 | 298.21 | 9,381,900 |
| 2025-12-11 | 282.08 | 289.36 | 279.64 | 288.42 | 286.88 | 5,971,500 |
| 2025-12-10 | 285.45 | 285.88 | 281.31 | 283.60 | 282.08 | 5,807,400 |
| 2025-12-09 | 287.20 | 290.45 | 284.77 | 285.31 | 283.78 | 3,553,400 |
| 2025-12-08 | 285.00 | 288.84 | 283.30 | 287.19 | 285.65 | 4,333,200 |
| 2025-12-05 | 291.67 | 293.28 | 282.15 | 283.94 | 282.42 | 5,220,300 |
| 2025-12-04 | 288.85 | 294.54 | 287.66 | 291.86 | 290.30 | 4,195,300 |
| 2025-12-03 | 288.04 | 289.35 | 284.50 | 288.49 | 286.95 | 4,059,500 |
| 2025-12-02 | 290.80 | 292.00 | 288.46 | 289.32 | 287.77 | 4,255,800 |
| 2025-12-01 | 295.75 | 296.40 | 288.03 | 288.45 | 286.91 | 3,756,300 |
| 2025-11-28 | 297.01 | 298.68 | 295.26 | 298.45 | 296.85 | 1,376,400 |
| 2025-11-26 | 295.21 | 298.61 | 293.46 | 296.62 | 295.03 | 4,113,700 |
| 2025-11-25 | 294.49 | 295.98 | 286.21 | 293.44 | 291.87 | 4,693,100 |
| 2025-11-24 | 289.48 | 294.82 | 287.37 | 294.05 | 292.48 | 11,909,200 |
| 2025-11-21 | 290.62 | 291.71 | 284.04 | 287.44 | 285.90 | 5,604,100 |
| 2025-11-20 | 305.40 | 307.08 | 290.48 | 290.62 | 289.07 | 3,733,900 |
| 2025-11-19 | 295.86 | 301.67 | 295.50 | 300.82 | 299.21 | 2,952,600 |
| 2025-11-18 | 295.83 | 301.08 | 293.75 | 296.01 | 294.43 | 4,053,600 |
| 2025-11-17 | 306.82 | 308.82 | 298.55 | 300.13 | 298.52 | 3,076,600 |
| 2025-11-14 | 300.97 | 306.80 | 296.25 | 304.82 | 303.19 | 2,803,300 |
| 2025-11-13 | 309.98 | 311.38 | 302.58 | 304.17 | 302.54 | 4,153,300 |
| 2025-11-12 | 310.78 | 312.45 | 302.00 | 309.02 | 307.37 | 3,884,500 |
| 2025-11-11 | 310.50 | 312.72 | 307.05 | 310.72 | 309.06 | 2,682,200 |
| 2025-11-10 | 309.94 | 313.76 | 308.92 | 311.94 | 310.27 | 3,716,400 |
| 2025-11-07 | 304.03 | 308.92 | 297.70 | 307.27 | 305.63 | 4,766,500 |
| 2025-11-06 | 303.73 | 308.03 | 301.44 | 305.27 | 303.64 | 3,467,800 |
| 2025-11-05 | 303.45 | 308.54 | 302.50 | 305.11 | 303.48 | 4,711,100 |
| 2025-11-04 | 305.82 | 309.23 | 303.07 | 304.20 | 302.57 | 3,938,200 |
| 2025-11-03 | 309.10 | 311.69 | 306.28 | 308.62 | 306.97 | 3,297,600 |
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.