General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	273.58	277.18	272.58	275.01	273.21	4,467,300
2025-08-07	271.95	272.87	268.73	272.02	270.23	3,050,400
2025-08-06	273.50	275.05	269.91	272.28	270.49	3,576,800
2025-08-05	276.26	277.00	268.62	272.12	270.33	4,000,600
2025-08-04	270.51	276.85	270.22	276.23	274.42	3,744,000
2025-08-01	265.53	270.55	261.71	269.38	267.61	4,416,300
2025-07-31	273.07	274.94	269.88	271.08	269.30	4,524,000
2025-07-30	270.92	273.63	269.51	273.55	271.75	4,697,000
2025-07-29	272.73	273.80	269.12	270.31	268.54	4,125,300
2025-07-28	273.36	273.44	267.44	270.61	268.83	5,006,400
2025-07-25	268.83	272.83	268.26	271.59	269.81	4,598,400
2025-07-24	263.56	269.84	263.18	268.01	266.25	5,206,700
2025-07-23	260.53	263.73	259.95	263.18	261.45	4,689,800
2025-07-22	260.73	261.50	254.66	259.00	257.30	4,751,300
2025-07-21	263.69	266.25	259.58	262.86	261.13	5,208,500
2025-07-18	265.40	269.70	262.56	263.27	261.54	8,619,800
2025-07-17	269.80	272.80	258.16	260.28	258.57	16,260,200
2025-07-16	264.00	266.86	262.03	266.18	264.43	11,912,900
2025-07-15	263.92	265.06	261.74	264.67	262.93	9,392,400
2025-07-14	256.19	262.46	256.00	262.34	260.62	7,502,200
2025-07-11	251.50	256.88	251.40	255.42	253.74	7,867,200
2025-07-10	250.61	252.68	246.75	252.57	250.91	5,462,500
2025-07-09	248.99	251.72	246.82	250.33	248.69	5,589,500
2025-07-08	248.00	249.46	243.34	247.05	245.43	5,994,500
2025-07-07	247.52	249.44	246.48	248.65	247.02	5,336,400
2025-07-03	245.55	248.70	245.00	246.88	244.90	3,089,500
2025-07-02	248.00	249.13	243.66	244.75	242.79	6,228,600
2025-07-01	255.75	255.75	247.11	249.02	247.02	7,178,300
2025-06-30	256.31	257.89	253.87	257.39	255.33	8,135,800
2025-06-27	251.85	260.55	251.78	254.51	252.47	26,988,000
2025-06-26	251.18	255.48	250.00	251.00	248.99	6,790,300
2025-06-25	250.08	250.99	248.48	249.90	247.90	5,197,400
2025-06-24	248.38	249.39	245.57	248.75	246.76	5,255,700
2025-06-23	239.24	248.46	238.62	247.81	245.82	8,052,000
2025-06-20	239.72	240.80	236.51	239.37	237.45	9,142,100
2025-06-18	235.96	239.52	232.24	235.89	234.00	7,761,100
2025-06-17	236.73	238.97	234.88	235.75	233.86	5,720,500
2025-06-16	237.60	239.94	236.07	236.54	234.64	4,505,600
2025-06-13	235.00	238.00	233.70	236.60	234.70	7,420,300
2025-06-12	240.00	243.43	238.68	239.99	238.07	8,946,600
2025-06-11	242.64	246.96	238.51	245.52	243.55	6,940,800
2025-06-10	250.78	251.25	239.75	242.00	240.06	11,230,900
2025-06-09	254.02	255.32	251.14	251.41	249.40	5,771,600
2025-06-06	253.00	257.47	252.07	255.63	253.58	5,796,700
2025-06-05	252.48	253.01	250.11	251.92	249.90	4,188,200
2025-06-04	249.98	253.06	249.72	250.88	248.87	5,811,500
2025-06-03	247.50	250.50	244.18	248.87	246.88	6,456,200
2025-06-02	245.85	248.10	244.51	247.48	245.50	5,450,800
2025-05-30	243.39	246.86	242.30	245.91	243.94	9,143,000
2025-05-29	244.53	244.94	241.49	244.16	242.20	5,243,700
2025-05-28	241.78	246.00	241.60	243.67	241.72	9,570,500
2025-05-27	235.42	242.28	235.10	241.78	239.84	7,162,400
2025-05-23	228.84	233.69	228.01	232.79	230.92	4,234,200
2025-05-22	231.19	232.45	229.42	230.27	228.43	6,909,400
2025-05-21	234.86	237.30	232.66	233.54	231.67	4,631,000
2025-05-20	234.16	236.08	233.80	235.26	233.38	4,311,000
2025-05-19	229.50	235.87	228.92	235.29	233.40	4,734,400
2025-05-16	229.07	232.32	227.59	231.78	229.92	4,651,700
2025-05-15	223.45	230.09	223.45	229.38	227.54	7,207,700
2025-05-14	222.94	223.35	220.45	223.24	221.45	4,764,700

← NewerPage 6 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.