General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 270.50 | 270.50 | 265.00 | 265.50 | 264.05 | 518 |
| 2025-11-10 | 266.50 | 269.50 | 266.50 | 268.00 | 266.53 | 376 |
| 2025-11-07 | 265.50 | 265.50 | 258.50 | 258.50 | 257.08 | 1,157 |
| 2025-11-06 | 263.00 | 266.00 | 263.00 | 266.00 | 264.54 | 354 |
| 2025-11-05 | 263.00 | 267.50 | 263.00 | 267.00 | 265.54 | 397 |
| 2025-11-04 | 271.50 | 271.50 | 264.50 | 266.50 | 265.04 | 391 |
| 2025-11-03 | 268.00 | 270.00 | 267.00 | 267.50 | 266.03 | 648 |
| 2025-10-31 | 270.00 | 271.00 | 267.50 | 268.50 | 267.03 | 262 |
| 2025-10-30 | 271.50 | 271.50 | 267.50 | 268.00 | 266.53 | 797 |
| 2025-10-29 | 265.50 | 269.50 | 264.50 | 269.50 | 268.02 | 826 |
| 2025-10-28 | 269.00 | 271.00 | 268.50 | 269.50 | 268.02 | 478 |
| 2025-10-27 | 263.00 | 266.50 | 262.00 | 266.50 | 265.04 | 1,718 |
| 2025-10-24 | 266.00 | 266.00 | 262.50 | 263.50 | 262.06 | 464 |
| 2025-10-23 | 257.50 | 263.00 | 257.00 | 263.00 | 261.56 | 520 |
| 2025-10-22 | 263.00 | 266.00 | 254.50 | 255.00 | 253.60 | 772 |
| 2025-10-21 | 261.50 | 271.00 | 260.00 | 265.00 | 263.55 | 1,938 |
| 2025-10-20 | 258.50 | 262.00 | 258.00 | 260.50 | 259.07 | 1,628 |
| 2025-10-17 | 254.00 | 259.00 | 248.50 | 256.00 | 254.60 | 1,783 |
| 2025-10-16 | 258.00 | 259.00 | 257.50 | 259.00 | 257.58 | 373 |
| 2025-10-15 | 259.00 | 261.00 | 258.00 | 258.50 | 257.08 | 331 |
| 2025-10-14 | 255.00 | 259.00 | 254.00 | 259.00 | 257.58 | 319 |
| 2025-10-13 | 252.00 | 256.50 | 252.00 | 256.00 | 254.60 | 842 |
| 2025-10-10 | 259.50 | 260.00 | 255.00 | 255.00 | 253.60 | 801 |
| 2025-10-09 | 261.50 | 261.50 | 257.00 | 257.50 | 256.09 | 321 |
| 2025-10-08 | 260.50 | 260.50 | 258.50 | 260.50 | 259.07 | 789 |
| 2025-10-07 | 256.00 | 259.00 | 254.00 | 258.50 | 257.08 | 495 |
| 2025-10-06 | 254.00 | 256.00 | 253.50 | 254.50 | 253.11 | 250 |
| 2025-10-03 | 256.50 | 257.50 | 253.50 | 257.50 | 256.09 | 311 |
| 2025-10-02 | 256.00 | 258.00 | 254.00 | 256.00 | 254.60 | 408 |
| 2025-10-01 | 253.00 | 256.00 | 252.00 | 256.00 | 254.60 | 865 |
| 2025-09-30 | 251.00 | 253.00 | 249.00 | 253.00 | 251.61 | 164 |
| 2025-09-29 | 250.50 | 253.00 | 248.00 | 252.00 | 250.62 | 494 |
| 2025-09-26 | 254.50 | 258.00 | 252.00 | 252.50 | 250.80 | 378 |
| 2025-09-25 | 258.50 | 258.50 | 252.00 | 256.00 | 254.27 | 763 |
| 2025-09-24 | 258.00 | 262.00 | 257.50 | 258.50 | 256.76 | 226 |
| 2025-09-23 | 251.50 | 259.00 | 251.50 | 258.00 | 256.26 | 428 |
| 2025-09-22 | 253.00 | 256.50 | 251.50 | 253.50 | 251.79 | 958 |
| 2025-09-19 | 253.00 | 254.00 | 251.50 | 253.00 | 251.29 | 258 |
| 2025-09-18 | 247.00 | 251.00 | 247.00 | 250.50 | 248.81 | 184 |
| 2025-09-17 | 248.00 | 248.50 | 243.00 | 243.50 | 241.86 | 675 |
| 2025-09-16 | 243.00 | 247.50 | 243.00 | 247.50 | 245.83 | 577 |
| 2025-09-15 | 241.00 | 244.00 | 240.00 | 242.50 | 240.86 | 1,425 |
| 2025-09-12 | 240.50 | 242.00 | 238.00 | 241.00 | 239.38 | 774 |
| 2025-09-11 | 242.00 | 243.50 | 241.00 | 241.00 | 239.38 | 610 |
| 2025-09-10 | 236.00 | 239.00 | 235.50 | 239.00 | 237.39 | 114 |
| 2025-09-09 | 235.00 | 235.00 | 233.00 | 233.00 | 231.43 | 544 |
| 2025-09-08 | 238.00 | 241.00 | 236.00 | 241.00 | 239.38 | 500 |
| 2025-09-05 | 243.00 | 243.00 | 233.50 | 235.00 | 233.42 | 507 |
| 2025-09-04 | 236.00 | 242.50 | 236.00 | 240.00 | 238.38 | 271 |
| 2025-09-03 | 235.50 | 237.00 | 235.50 | 236.50 | 234.91 | 195 |
| 2025-09-02 | 235.00 | 235.50 | 232.50 | 233.00 | 231.43 | 296 |
| 2025-09-01 | 234.00 | 236.00 | 234.00 | 236.00 | 234.41 | 278 |
| 2025-08-29 | 236.00 | 236.00 | 233.50 | 234.50 | 232.92 | 218 |
| 2025-08-28 | 235.00 | 235.50 | 233.50 | 235.50 | 233.91 | 422 |
| 2025-08-27 | 236.00 | 237.00 | 235.50 | 236.50 | 234.91 | 88 |
| 2025-08-26 | 229.50 | 233.50 | 228.50 | 233.50 | 231.93 | 1,224 |
| 2025-08-25 | 228.50 | 231.00 | 226.50 | 229.50 | 227.95 | 380 |
| 2025-08-22 | 233.00 | 233.50 | 229.00 | 229.00 | 227.46 | 217 |
| 2025-08-21 | 229.00 | 234.00 | 228.00 | 234.00 | 232.42 | 514 |
| 2025-08-20 | 228.50 | 230.00 | 227.00 | 230.00 | 228.45 | 525 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.4181 USD |
| 2026-07-06 | 0.4181 USD |
| 2026-03-09 | 0.4181 USD |
| 2025-12-29 | 0.3202 USD |
| 2025-09-29 | 0.3202 USD |
| 2025-07-07 | 0.3202 USD |
| 2025-03-10 | 0.3202 USD |
| 2024-12-27 | 0.2491 USD |
| 2024-09-26 | 0.2491 USD |
| 2024-07-11 | 0.2491 USD |
| 2024-04-12 | 0.2491 USD |
| 2023-12-27 | 0.0712 USD |
| 2023-09-25 | 0.0712 USD |
| 2023-07-10 | 0.0712 USD |
| 2023-03-06 | 0.0712 USD |
| 2022-12-14 | 0.0712 USD |
| 2022-09-26 | 0.0712 USD |
| 2022-06-27 | 0.0712 USD |
| 2022-03-07 | 0.0712 USD |
| 2021-12-20 | 0.0712 USD |
| 2021-09-24 | 0.0712 USD |
| 2021-06-25 | 0.0089 USD |
| 2021-03-05 | 0.0089 USD |
| 2020-12-18 | 0.0089 USD |
| 2020-09-25 | 0.0089 USD |
| 2020-06-26 | 0.0089 USD |
| 2020-03-06 | 0.0089 USD |
| 2019-12-20 | 0.0089 USD |
| 2019-09-13 | 0.0089 USD |
| 2019-06-28 | 0.0089 USD |
| 2019-03-08 | 0.0089 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.