General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 220.00 | 223.55 | 219.30 | 221.58 | 219.80 | 7,188,700 |
| 2025-05-12 | 219.34 | 219.98 | 211.15 | 218.95 | 217.20 | 5,468,000 |
| 2025-05-09 | 215.21 | 216.12 | 212.73 | 214.96 | 213.24 | 3,778,200 |
| 2025-05-08 | 211.00 | 216.80 | 210.51 | 214.49 | 212.77 | 5,870,300 |
| 2025-05-07 | 208.90 | 210.63 | 208.22 | 209.92 | 208.24 | 3,968,300 |
| 2025-05-06 | 206.02 | 209.83 | 205.92 | 208.60 | 206.93 | 3,169,600 |
| 2025-05-05 | 206.31 | 210.52 | 205.65 | 208.94 | 207.27 | 4,466,500 |
| 2025-05-02 | 206.32 | 208.72 | 205.56 | 207.70 | 206.04 | 3,831,700 |
| 2025-05-01 | 202.25 | 205.24 | 200.86 | 203.61 | 201.98 | 4,687,600 |
| 2025-04-30 | 198.60 | 202.03 | 196.86 | 201.54 | 199.93 | 4,436,300 |
| 2025-04-29 | 200.49 | 202.43 | 199.65 | 200.50 | 198.89 | 3,444,200 |
| 2025-04-28 | 199.50 | 201.48 | 198.60 | 200.86 | 199.25 | 3,416,900 |
| 2025-04-25 | 198.70 | 199.99 | 197.26 | 198.43 | 196.84 | 4,390,600 |
| 2025-04-24 | 194.33 | 197.70 | 194.05 | 197.41 | 195.83 | 5,906,300 |
| 2025-04-23 | 195.94 | 197.03 | 192.57 | 193.68 | 192.13 | 7,235,700 |
| 2025-04-22 | 186.50 | 190.00 | 182.10 | 189.18 | 187.66 | 13,041,000 |
| 2025-04-21 | 179.29 | 180.79 | 176.02 | 178.35 | 176.92 | 8,501,600 |
| 2025-04-17 | 183.39 | 184.24 | 181.59 | 181.79 | 180.33 | 4,932,000 |
| 2025-04-16 | 184.07 | 185.88 | 181.28 | 182.45 | 180.99 | 5,128,000 |
| 2025-04-15 | 183.88 | 188.44 | 182.29 | 185.67 | 184.18 | 4,999,300 |
| 2025-04-14 | 185.35 | 187.61 | 183.83 | 186.00 | 184.51 | 5,319,100 |
| 2025-04-11 | 179.01 | 184.25 | 175.05 | 181.67 | 180.21 | 6,491,100 |
| 2025-04-10 | 181.90 | 185.41 | 175.96 | 181.51 | 180.06 | 8,150,900 |
| 2025-04-09 | 165.81 | 189.11 | 165.70 | 187.27 | 185.77 | 12,548,600 |
| 2025-04-08 | 176.00 | 178.35 | 166.36 | 169.37 | 168.01 | 11,903,400 |
| 2025-04-07 | 163.21 | 175.34 | 159.36 | 167.70 | 166.36 | 18,545,500 |
| 2025-04-04 | 179.68 | 183.16 | 165.42 | 166.81 | 165.47 | 18,167,100 |
| 2025-04-03 | 189.84 | 194.15 | 186.72 | 187.63 | 186.13 | 12,750,500 |
| 2025-04-02 | 199.48 | 202.19 | 198.43 | 199.77 | 198.17 | 6,026,500 |
| 2025-04-01 | 199.56 | 204.50 | 198.47 | 203.79 | 202.16 | 3,854,000 |
| 2025-03-31 | 197.53 | 201.57 | 194.45 | 200.15 | 198.55 | 6,923,100 |
| 2025-03-28 | 205.60 | 206.86 | 199.59 | 199.88 | 198.28 | 5,178,400 |
| 2025-03-27 | 206.36 | 207.69 | 202.80 | 205.88 | 204.23 | 3,301,900 |
| 2025-03-26 | 212.29 | 214.21 | 206.69 | 207.37 | 205.71 | 4,791,100 |
| 2025-03-25 | 210.77 | 212.76 | 210.25 | 212.13 | 210.43 | 4,315,200 |
| 2025-03-24 | 206.92 | 210.88 | 205.60 | 210.23 | 208.55 | 4,043,900 |
| 2025-03-21 | 202.60 | 204.31 | 200.82 | 204.13 | 202.49 | 7,976,300 |
| 2025-03-20 | 205.00 | 206.17 | 203.11 | 203.93 | 202.30 | 3,970,800 |
| 2025-03-19 | 201.32 | 206.82 | 201.32 | 205.57 | 203.92 | 3,564,000 |
| 2025-03-18 | 201.80 | 201.98 | 199.52 | 200.79 | 199.18 | 3,983,100 |
| 2025-03-17 | 197.00 | 203.60 | 196.33 | 202.03 | 200.41 | 3,733,000 |
| 2025-03-14 | 195.37 | 197.70 | 193.60 | 197.11 | 195.53 | 3,263,200 |
| 2025-03-13 | 194.55 | 195.62 | 191.67 | 192.42 | 190.88 | 3,837,200 |
| 2025-03-12 | 194.92 | 197.25 | 192.43 | 195.00 | 193.44 | 4,735,000 |
| 2025-03-11 | 189.93 | 193.68 | 188.32 | 191.72 | 190.18 | 5,356,700 |
| 2025-03-10 | 189.20 | 192.21 | 187.91 | 192.12 | 190.58 | 6,195,000 |
| 2025-03-07 | 195.07 | 195.75 | 187.68 | 193.85 | 191.94 | 7,681,300 |
| 2025-03-06 | 199.00 | 200.22 | 195.28 | 196.05 | 194.12 | 5,621,400 |
| 2025-03-05 | 198.87 | 204.47 | 198.69 | 202.50 | 200.50 | 6,221,200 |
| 2025-03-04 | 198.00 | 203.04 | 193.26 | 198.77 | 196.81 | 6,164,200 |
| 2025-03-03 | 207.09 | 208.48 | 200.81 | 201.96 | 199.97 | 5,376,400 |
| 2025-02-28 | 201.95 | 207.32 | 201.03 | 206.98 | 204.94 | 6,117,400 |
| 2025-02-27 | 204.42 | 205.47 | 201.10 | 201.43 | 199.45 | 3,480,200 |
| 2025-02-26 | 201.76 | 204.60 | 199.99 | 201.61 | 199.62 | 3,157,400 |
| 2025-02-25 | 198.98 | 200.08 | 194.84 | 199.27 | 197.31 | 4,121,400 |
| 2025-02-24 | 202.63 | 203.25 | 197.43 | 198.71 | 196.75 | 4,299,100 |
| 2025-02-21 | 208.36 | 209.12 | 198.44 | 199.83 | 197.86 | 5,419,500 |
| 2025-02-20 | 209.73 | 210.28 | 207.15 | 208.74 | 206.68 | 2,969,100 |
| 2025-02-19 | 209.04 | 211.78 | 208.88 | 210.50 | 208.43 | 2,699,100 |
| 2025-02-18 | 209.87 | 212.19 | 209.32 | 210.08 | 208.01 | 4,396,000 |
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.