General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	309.10	311.69	306.28	308.62	306.97	3,297,600
2025-10-31	311.74	314.92	307.18	308.95	307.30	4,023,800
2025-10-30	310.41	314.84	308.50	310.75	309.09	3,782,000
2025-10-29	310.00	315.12	309.02	314.28	312.60	3,596,800
2025-10-28	312.10	316.67	309.45	309.79	308.13	3,058,100
2025-10-27	307.49	313.33	304.50	312.84	311.17	4,244,400
2025-10-24	309.19	310.30	303.57	303.87	302.24	3,586,800
2025-10-23	299.15	307.09	298.68	306.39	304.75	3,091,000
2025-10-22	307.60	309.00	294.80	297.89	296.30	5,212,200
2025-10-21	307.30	316.53	303.03	306.63	304.99	6,726,600
2025-10-20	303.86	305.43	301.67	302.68	301.06	5,058,700
2025-10-17	298.17	302.96	297.34	300.14	298.53	3,949,300
2025-10-16	301.67	303.05	297.76	299.84	298.24	2,623,100
2025-10-15	301.54	304.95	295.72	300.12	298.51	2,773,000
2025-10-14	294.84	302.29	292.01	300.08	298.47	2,516,500
2025-10-13	296.00	297.58	293.12	297.53	295.94	2,604,100
2025-10-10	299.00	300.00	291.49	291.49	289.93	3,380,000
2025-10-09	302.71	304.00	296.10	299.35	297.75	4,292,500
2025-10-08	303.40	304.67	299.59	302.56	300.94	2,658,600
2025-10-07	298.07	302.74	297.89	301.74	300.13	2,578,800
2025-10-06	295.80	299.29	294.75	298.22	296.62	2,759,800
2025-10-03	299.46	302.75	295.46	297.00	295.41	2,817,000
2025-10-02	302.31	303.44	296.80	299.45	297.85	2,508,200
2025-10-01	296.38	302.23	295.03	300.88	299.27	3,633,300
2025-09-30	294.71	301.47	293.91	300.82	299.21	4,112,400
2025-09-29	296.36	297.93	289.66	293.63	292.06	3,860,800
2025-09-26	299.93	302.00	292.75	294.98	293.04	3,817,600
2025-09-25	298.50	300.24	294.87	297.18	295.23	4,504,500
2025-09-24	306.90	307.25	298.79	300.30	298.33	5,645,500
2025-09-23	301.65	305.77	301.15	305.63	303.62	3,637,400
2025-09-22	300.10	301.15	296.35	301.02	299.04	4,192,800
2025-09-19	297.79	303.03	295.36	301.14	299.16	9,652,600
2025-09-18	290.71	297.65	290.21	297.09	295.14	3,977,500
2025-09-17	292.09	292.71	286.50	289.50	287.60	4,149,600
2025-09-16	289.87	294.74	288.84	292.97	291.05	5,538,400
2025-09-15	281.99	287.11	281.62	286.78	284.90	3,716,600
2025-09-12	281.56	283.53	280.70	281.69	279.84	3,249,700
2025-09-11	283.73	286.91	279.59	281.56	279.71	4,016,800
2025-09-10	277.55	283.49	276.89	283.41	281.55	3,206,400
2025-09-09	275.38	277.08	273.30	276.24	274.43	3,073,600
2025-09-08	280.00	282.92	275.49	276.05	274.24	5,008,600
2025-09-05	282.27	284.41	271.86	279.23	277.40	4,952,600
2025-09-04	275.83	282.36	275.83	282.27	280.42	4,591,300
2025-09-03	275.91	277.32	273.60	275.93	274.12	4,120,400
2025-09-02	273.90	275.58	268.01	275.39	273.58	4,081,200
2025-08-29	276.00	276.28	271.64	275.20	273.39	5,037,100
2025-08-28	272.50	276.67	272.13	276.00	274.19	3,388,100
2025-08-27	273.70	274.70	272.23	273.35	271.56	2,705,700
2025-08-26	267.98	274.70	267.42	273.94	272.14	4,693,500
2025-08-25	267.00	271.92	266.56	266.61	264.86	4,301,600
2025-08-22	269.73	272.35	266.37	266.53	264.78	5,229,300
2025-08-21	267.14	271.92	266.14	268.71	266.95	3,266,400
2025-08-20	265.46	268.94	263.81	266.44	264.69	3,854,700
2025-08-19	266.31	268.96	263.80	265.93	264.18	3,404,900
2025-08-18	267.90	269.61	266.51	268.45	266.69	2,697,000
2025-08-15	268.92	269.70	265.21	267.85	266.09	5,203,300
2025-08-14	272.99	274.16	269.48	269.70	267.93	4,481,700
2025-08-13	281.00	281.50	264.08	268.86	267.10	7,599,600
2025-08-12	276.04	280.54	275.70	279.63	277.79	3,630,100
2025-08-11	275.15	276.41	272.55	275.20	273.39	3,360,100

← NewerPage 5 of 21 · 1,256 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.