General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	176.75	177.92	175.89	176.93	174.90	5,302,100
2024-11-14	183.00	183.80	177.49	178.40	176.35	5,085,600
2024-11-13	182.95	186.30	182.76	183.56	181.46	3,934,800
2024-11-12	185.07	185.70	180.59	182.64	180.55	3,158,000
2024-11-11	186.63	187.47	183.70	184.56	182.44	3,371,900
2024-11-08	179.65	186.42	179.45	184.81	182.69	4,676,500
2024-11-07	181.02	181.02	176.77	178.85	176.80	5,084,200
2024-11-06	181.50	182.06	178.50	180.76	178.69	5,939,500
2024-11-05	172.36	175.47	171.77	175.26	173.25	3,607,300
2024-11-04	172.30	174.68	171.45	171.76	169.79	4,197,400
2024-11-01	172.76	175.27	171.59	171.70	169.73	3,984,900
2024-10-31	172.00	173.62	170.43	171.78	169.81	5,177,100
2024-10-30	172.98	176.53	172.51	174.64	172.64	3,694,000
2024-10-29	174.56	174.90	172.77	174.05	172.05	5,219,300
2024-10-28	179.98	180.58	175.21	175.36	173.35	5,687,400
2024-10-25	180.00	181.42	178.30	179.10	177.05	3,974,900
2024-10-24	181.90	182.21	179.63	179.74	177.68	4,366,800
2024-10-23	179.70	184.98	179.62	181.69	179.61	9,788,600
2024-10-22	184.50	185.00	175.75	176.66	174.63	15,636,200
2024-10-21	192.91	194.39	192.02	194.23	192.00	4,728,800
2024-10-18	193.10	193.44	191.14	192.61	190.40	3,075,900
2024-10-17	194.09	194.80	192.20	192.62	190.41	2,633,300
2024-10-16	190.50	192.22	189.92	192.18	189.98	2,912,800
2024-10-15	193.85	194.33	189.76	190.57	188.39	3,824,300
2024-10-14	191.98	193.93	191.66	192.63	190.42	3,132,900
2024-10-11	189.41	191.77	189.06	191.16	188.97	2,983,900
2024-10-10	188.15	189.75	187.39	188.12	185.96	2,300,900
2024-10-09	186.63	189.42	186.50	189.28	187.11	2,312,600
2024-10-08	187.62	189.88	186.56	187.47	185.32	3,627,200
2024-10-07	185.94	187.23	184.80	185.96	183.83	2,514,200
2024-10-04	186.58	187.16	184.86	187.08	184.94	3,978,300
2024-10-03	186.50	186.71	183.70	183.89	181.78	3,999,500
2024-10-02	185.57	188.20	184.73	186.44	184.30	2,879,800
2024-10-01	187.49	188.22	184.92	186.30	184.16	3,794,000
2024-09-30	185.08	188.71	183.09	188.58	186.42	5,628,400
2024-09-27	184.17	186.19	183.13	185.38	183.25	4,452,800
2024-09-26	189.40	189.55	184.53	184.59	182.47	4,781,500
2024-09-25	189.83	190.88	188.20	189.33	186.88	3,214,800
2024-09-24	188.67	189.80	187.00	189.66	187.21	3,648,900
2024-09-23	187.81	189.78	187.40	188.67	186.23	3,972,500
2024-09-20	185.00	187.84	184.32	187.43	185.01	9,895,700
2024-09-19	187.65	187.99	184.28	186.16	183.75	5,021,500
2024-09-18	181.20	185.77	180.43	183.55	181.18	5,686,500
2024-09-17	181.51	182.43	178.99	180.33	178.00	5,936,900
2024-09-16	178.72	181.52	176.26	181.44	179.09	6,844,600
2024-09-13	169.41	179.32	169.21	178.28	175.98	7,360,800
2024-09-12	166.51	170.97	166.23	169.70	167.51	5,148,500
2024-09-11	166.24	166.73	162.23	166.35	164.20	4,258,000
2024-09-10	167.45	167.73	164.25	166.98	164.82	3,473,200
2024-09-09	163.49	166.38	162.91	165.35	163.21	3,716,000
2024-09-06	164.51	166.04	160.59	161.23	159.15	3,954,900
2024-09-05	164.78	166.00	162.51	163.85	161.73	3,144,200
2024-09-04	163.50	166.62	163.40	166.36	164.21	4,112,400
2024-09-03	174.19	174.75	163.60	164.21	162.09	6,099,600
2024-08-30	173.96	174.82	171.77	174.62	172.36	5,295,600
2024-08-29	172.62	175.97	172.49	173.58	171.34	4,262,500
2024-08-28	171.20	173.17	170.29	171.87	169.65	4,578,700
2024-08-27	170.70	171.50	169.60	170.99	168.78	3,206,000
2024-08-26	170.54	171.93	169.58	171.22	169.01	3,707,300
2024-08-23	170.00	171.38	168.85	171.22	169.01	4,058,000

← NewerPage 9 of 21 · 1,255 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.