General Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 314.79 | 321.17 | 313.20 | 313.83 | 313.83 | 4,204,700 |
| 2026-10-15 | 308.80 | 312.18 | 304.09 | 312.00 | 312.00 | 3,809,200 |
| 2026-10-14 | 307.73 | 311.27 | 305.09 | 307.02 | 307.02 | 3,302,100 |
| 2026-10-13 | 308.00 | 309.98 | 305.20 | 307.63 | 307.63 | 4,516,600 |
| 2026-10-12 | 307.78 | 311.73 | 307.65 | 308.64 | 308.64 | 2,432,300 |
| 2026-10-09 | 306.29 | 308.61 | 303.52 | 308.20 | 308.20 | 2,949,700 |
| 2026-10-08 | 299.98 | 306.56 | 296.61 | 305.62 | 305.62 | 6,387,500 |
| 2026-10-07 | 305.51 | 308.55 | 302.98 | 303.62 | 303.62 | 3,914,500 |
| 2026-10-06 | 306.50 | 310.85 | 304.00 | 309.39 | 309.39 | 3,517,300 |
| 2026-10-05 | 309.13 | 309.68 | 305.36 | 306.34 | 306.34 | 5,408,700 |
| 2026-10-02 | 316.50 | 318.50 | 308.19 | 309.56 | 309.09 | 4,163,300 |
| 2026-10-01 | 310.19 | 315.50 | 309.60 | 312.39 | 311.92 | 3,438,600 |
| 2026-09-30 | 317.89 | 317.91 | 312.25 | 312.29 | 311.82 | 4,186,400 |
| 2026-09-29 | 318.87 | 324.08 | 316.58 | 317.89 | 317.41 | 3,731,400 |
| 2026-09-28 | 321.46 | 323.00 | 315.24 | 318.24 | 317.76 | 4,173,000 |
| 2026-09-25 | 321.90 | 329.17 | 319.64 | 327.09 | 326.59 | 4,287,300 |
| 2026-09-24 | 317.54 | 323.17 | 315.48 | 319.78 | 319.29 | 3,726,300 |
| 2026-09-23 | 318.40 | 325.92 | 317.62 | 319.80 | 319.31 | 4,353,100 |
| 2026-09-22 | 322.33 | 322.50 | 314.36 | 319.22 | 318.74 | 3,400,800 |
| 2026-09-21 | 317.54 | 322.14 | 313.81 | 319.01 | 318.53 | 3,794,700 |
| 2026-09-18 | 313.63 | 314.53 | 309.62 | 314.27 | 313.79 | 10,440,000 |
| 2026-09-17 | 316.79 | 318.68 | 313.47 | 313.47 | 312.99 | 5,326,800 |
| 2026-09-16 | 310.18 | 318.50 | 308.68 | 312.90 | 312.42 | 4,524,600 |
| 2026-09-15 | 318.54 | 320.36 | 306.80 | 307.05 | 306.58 | 7,273,800 |
| 2026-09-14 | 315.20 | 318.46 | 312.08 | 317.56 | 317.08 | 5,146,000 |
| 2026-09-11 | 328.29 | 329.88 | 322.77 | 323.66 | 323.17 | 2,528,100 |
| 2026-09-10 | 322.36 | 327.50 | 321.80 | 324.15 | 323.66 | 3,463,400 |
| 2026-09-09 | 330.88 | 332.06 | 321.16 | 325.42 | 324.93 | 5,020,200 |
| 2026-09-08 | 338.11 | 342.73 | 332.04 | 334.91 | 334.40 | 3,062,100 |
| 2026-09-04 | 332.24 | 337.21 | 332.24 | 337.12 | 336.61 | 2,511,000 |
| 2026-09-03 | 331.55 | 334.44 | 329.32 | 333.48 | 332.97 | 2,653,100 |
| 2026-09-02 | 333.36 | 333.86 | 329.31 | 329.50 | 329.00 | 2,691,300 |
| 2026-09-01 | 333.71 | 336.25 | 329.51 | 331.09 | 330.59 | 3,027,200 |
| 2026-08-31 | 338.83 | 339.75 | 333.72 | 335.71 | 335.20 | 4,476,600 |
| 2026-08-28 | 345.09 | 345.63 | 341.27 | 342.58 | 342.06 | 2,537,100 |
| 2026-08-27 | 352.79 | 353.50 | 339.60 | 342.73 | 342.21 | 5,090,900 |
| 2026-08-26 | 351.78 | 356.39 | 350.00 | 354.39 | 353.85 | 3,035,900 |
| 2026-08-25 | 345.95 | 350.00 | 344.22 | 349.54 | 349.01 | 3,134,800 |
| 2026-08-24 | 346.59 | 348.49 | 340.54 | 341.84 | 341.32 | 2,664,800 |
| 2026-08-21 | 347.54 | 351.86 | 346.41 | 348.37 | 347.84 | 3,546,100 |
| 2026-08-20 | 353.09 | 354.50 | 343.56 | 344.64 | 344.12 | 6,056,100 |
| 2026-08-19 | 373.52 | 374.56 | 355.98 | 356.23 | 355.69 | 4,923,400 |
| 2026-08-18 | 366.89 | 375.58 | 365.00 | 375.09 | 374.52 | 4,927,900 |
| 2026-08-17 | 367.87 | 372.36 | 366.76 | 369.43 | 368.87 | 5,515,000 |
| 2026-08-14 | 362.50 | 368.69 | 361.51 | 368.38 | 367.82 | 2,966,200 |
| 2026-08-13 | 367.00 | 367.08 | 359.55 | 360.64 | 360.09 | 2,738,400 |
| 2026-08-12 | 369.79 | 370.20 | 363.24 | 365.33 | 364.78 | 2,180,800 |
| 2026-08-11 | 367.74 | 372.56 | 366.47 | 368.06 | 367.50 | 2,286,100 |
| 2026-08-10 | 371.52 | 372.26 | 364.84 | 366.70 | 366.14 | 3,092,000 |
| 2026-08-07 | 376.39 | 377.81 | 368.44 | 370.08 | 369.52 | 2,527,700 |
| 2026-08-06 | 383.97 | 388.84 | 372.79 | 374.55 | 373.98 | 3,552,900 |
| 2026-08-05 | 379.34 | 384.51 | 378.74 | 381.22 | 380.64 | 3,160,800 |
| 2026-08-04 | 374.52 | 378.85 | 368.60 | 377.28 | 376.71 | 4,183,100 |
| 2026-08-03 | 363.79 | 369.95 | 360.97 | 368.93 | 368.37 | 3,371,900 |
| 2026-07-31 | 356.24 | 362.42 | 353.78 | 360.07 | 359.52 | 3,151,300 |
| 2026-07-30 | 354.75 | 356.62 | 347.66 | 355.04 | 354.50 | 3,187,100 |
| 2026-07-29 | 362.70 | 362.70 | 348.84 | 350.63 | 350.10 | 3,723,000 |
| 2026-07-28 | 364.58 | 366.77 | 358.19 | 363.59 | 363.04 | 3,625,900 |
| 2026-07-27 | 359.86 | 365.50 | 356.06 | 361.61 | 361.06 | 3,839,200 |
| 2026-07-24 | 350.24 | 359.99 | 350.20 | 353.73 | 353.19 | 2,958,900 |
Page 1 of 79 · 4,728 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.