General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 208.66 | 209.16 | 204.97 | 208.27 | 206.22 | 4,268,500 |
| 2025-02-13 | 211.12 | 211.30 | 206.27 | 208.36 | 206.31 | 3,763,300 |
| 2025-02-12 | 206.70 | 211.42 | 206.14 | 209.64 | 207.57 | 4,595,200 |
| 2025-02-11 | 205.00 | 209.15 | 204.44 | 208.82 | 206.76 | 4,110,900 |
| 2025-02-10 | 206.14 | 206.66 | 203.40 | 205.22 | 203.20 | 3,787,500 |
| 2025-02-07 | 206.48 | 207.84 | 204.50 | 205.28 | 203.26 | 3,954,400 |
| 2025-02-06 | 205.00 | 206.10 | 204.06 | 206.06 | 204.03 | 3,113,200 |
| 2025-02-05 | 203.88 | 205.28 | 201.79 | 204.58 | 202.56 | 3,239,400 |
| 2025-02-04 | 202.93 | 204.54 | 200.43 | 202.18 | 200.19 | 5,413,800 |
| 2025-02-03 | 200.00 | 204.73 | 198.97 | 204.11 | 202.10 | 4,678,300 |
| 2025-01-31 | 205.84 | 205.87 | 203.07 | 203.57 | 201.56 | 5,507,800 |
| 2025-01-30 | 199.81 | 205.93 | 199.48 | 205.57 | 203.54 | 6,282,100 |
| 2025-01-29 | 194.93 | 199.94 | 194.93 | 199.10 | 197.14 | 5,595,800 |
| 2025-01-28 | 195.30 | 196.55 | 191.79 | 194.43 | 192.51 | 4,858,800 |
| 2025-01-27 | 194.34 | 196.63 | 192.74 | 194.46 | 192.54 | 7,674,800 |
| 2025-01-24 | 202.50 | 203.00 | 195.52 | 196.75 | 194.81 | 7,835,700 |
| 2025-01-23 | 201.40 | 207.65 | 198.10 | 200.80 | 198.82 | 14,403,500 |
| 2025-01-22 | 188.08 | 189.24 | 186.61 | 188.36 | 186.50 | 7,457,800 |
| 2025-01-21 | 184.90 | 189.32 | 184.51 | 187.50 | 185.65 | 7,508,400 |
| 2025-01-17 | 180.78 | 183.19 | 179.96 | 182.85 | 181.05 | 5,899,100 |
| 2025-01-16 | 181.68 | 182.88 | 178.62 | 179.74 | 177.97 | 6,144,700 |
| 2025-01-15 | 179.07 | 180.88 | 178.88 | 180.29 | 178.51 | 7,397,000 |
| 2025-01-14 | 173.11 | 177.90 | 172.40 | 176.86 | 175.12 | 6,432,700 |
| 2025-01-13 | 169.51 | 172.52 | 169.00 | 171.57 | 169.88 | 5,610,800 |
| 2025-01-10 | 172.40 | 173.46 | 170.74 | 171.69 | 170.00 | 5,131,200 |
| 2025-01-08 | 172.00 | 173.58 | 170.71 | 172.89 | 171.19 | 4,527,700 |
| 2025-01-07 | 172.22 | 173.70 | 170.78 | 172.31 | 170.61 | 6,496,400 |
| 2025-01-06 | 173.15 | 173.68 | 171.18 | 172.45 | 170.75 | 4,980,300 |
| 2025-01-03 | 169.22 | 172.63 | 169.00 | 171.96 | 170.27 | 3,975,500 |
| 2025-01-02 | 167.92 | 170.70 | 167.22 | 168.59 | 166.93 | 4,148,000 |
| 2024-12-31 | 168.50 | 168.55 | 166.15 | 166.79 | 165.15 | 2,806,900 |
| 2024-12-30 | 167.20 | 169.23 | 166.01 | 168.10 | 166.44 | 4,117,500 |
| 2024-12-27 | 170.72 | 171.47 | 168.98 | 170.08 | 168.40 | 3,188,400 |
| 2024-12-26 | 171.02 | 172.67 | 170.13 | 172.15 | 170.18 | 3,309,700 |
| 2024-12-24 | 169.24 | 171.49 | 168.85 | 171.49 | 169.52 | 2,235,700 |
| 2024-12-23 | 168.12 | 169.33 | 166.55 | 169.02 | 167.08 | 4,127,700 |
| 2024-12-20 | 163.97 | 169.08 | 163.16 | 168.37 | 166.44 | 9,281,500 |
| 2024-12-19 | 163.03 | 165.77 | 162.18 | 164.80 | 162.91 | 6,257,600 |
| 2024-12-18 | 166.00 | 166.63 | 159.60 | 159.95 | 158.12 | 8,059,100 |
| 2024-12-17 | 165.80 | 166.51 | 163.53 | 165.80 | 163.90 | 4,855,100 |
| 2024-12-16 | 166.32 | 169.20 | 165.45 | 165.79 | 163.89 | 7,436,000 |
| 2024-12-13 | 165.65 | 167.87 | 165.54 | 166.01 | 164.11 | 4,957,100 |
| 2024-12-12 | 168.64 | 169.28 | 164.45 | 164.83 | 162.94 | 7,808,600 |
| 2024-12-11 | 173.17 | 173.17 | 167.93 | 168.64 | 166.71 | 7,606,400 |
| 2024-12-10 | 171.01 | 173.16 | 170.61 | 171.27 | 169.31 | 5,100,300 |
| 2024-12-09 | 175.00 | 176.37 | 170.77 | 171.32 | 169.36 | 6,500,800 |
| 2024-12-06 | 173.30 | 175.83 | 172.44 | 175.58 | 173.57 | 6,899,600 |
| 2024-12-05 | 180.33 | 180.77 | 172.71 | 172.91 | 170.93 | 7,547,300 |
| 2024-12-04 | 180.50 | 182.90 | 178.00 | 182.65 | 180.56 | 3,713,400 |
| 2024-12-03 | 181.00 | 182.24 | 179.91 | 180.72 | 178.65 | 2,882,300 |
| 2024-12-02 | 180.80 | 181.64 | 179.42 | 180.44 | 178.37 | 2,817,700 |
| 2024-11-29 | 181.45 | 182.97 | 181.13 | 182.16 | 180.07 | 2,054,700 |
| 2024-11-27 | 184.64 | 184.69 | 180.44 | 180.60 | 178.53 | 2,726,200 |
| 2024-11-26 | 180.87 | 184.93 | 180.42 | 184.60 | 182.48 | 3,918,900 |
| 2024-11-25 | 182.24 | 183.70 | 179.55 | 180.21 | 178.14 | 9,740,700 |
| 2024-11-22 | 179.30 | 181.74 | 178.78 | 181.15 | 179.07 | 3,405,200 |
| 2024-11-21 | 178.41 | 180.94 | 177.34 | 178.70 | 176.65 | 4,532,000 |
| 2024-11-20 | 178.10 | 178.54 | 176.00 | 177.98 | 175.94 | 3,225,400 |
| 2024-11-19 | 176.50 | 177.88 | 175.70 | 177.56 | 175.52 | 3,216,000 |
| 2024-11-18 | 177.00 | 178.57 | 175.13 | 177.52 | 175.48 | 2,833,800 |
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.