General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	7.340	7.540	7.290	7.420	35.966	20,539,191
2020-10-29	7.660	7.740	7.310	7.370	35.724	24,738,095
2020-10-28	7.510	7.860	7.410	7.420	35.966	50,860,201
2020-10-27	7.400	7.400	7.090	7.100	34.415	19,696,497
2020-10-26	7.460	7.560	7.280	7.380	35.772	20,917,251
2020-10-23	7.930	8.030	7.560	7.630	36.984	26,597,033
2020-10-22	7.330	7.750	7.320	7.720	37.420	19,214,348
2020-10-21	7.280	7.410	7.270	7.320	35.482	14,809,210
2020-10-20	7.350	7.420	7.270	7.340	35.578	19,746,677
2020-10-19	7.390	7.470	7.230	7.290	35.336	26,250,714
2020-10-16	6.960	7.350	6.940	7.290	35.336	33,937,143
2020-10-15	6.700	6.880	6.610	6.870	33.300	17,907,361
2020-10-14	6.720	6.890	6.720	6.820	33.058	19,652,097
2020-10-13	6.790	6.820	6.660	6.720	32.573	15,105,450
2020-10-12	6.920	6.920	6.740	6.830	33.106	17,863,963
2020-10-09	7.070	7.070	6.700	6.840	33.155	34,410,686
2020-10-08	6.360	6.670	6.340	6.650	32.234	20,699,139
2020-10-07	6.220	6.400	6.210	6.310	30.586	16,710,242
2020-10-06	6.430	6.580	6.110	6.170	29.907	34,121,508
2020-10-05	6.390	6.450	6.320	6.410	31.071	11,693,825
2020-10-02	6.050	6.400	6.050	6.390	30.974	18,072,625
2020-10-01	6.270	6.290	6.110	6.240	30.247	15,885,525
2020-09-30	6.140	6.290	6.140	6.230	30.198	19,417,934
2020-09-29	6.210	6.230	6.060	6.120	29.665	14,761,158
2020-09-28	6.230	6.310	6.180	6.200	30.053	16,711,586
2020-09-25	6.060	6.170	6.020	6.110	29.616	16,006,529
2020-09-24	6.100	6.180	6.000	6.060	29.326	19,154,738
2020-09-23	6.280	6.420	6.100	6.110	29.568	17,785,373
2020-09-22	6.400	6.580	6.210	6.250	30.245	28,269,901
2020-09-21	6.630	6.650	6.230	6.350	30.729	32,651,524
2020-09-18	6.920	7.140	6.870	6.880	33.294	29,148,649
2020-09-17	6.810	7.180	6.670	7.050	34.116	52,374,245
2020-09-16	6.100	6.810	6.050	6.750	32.665	51,360,267
2020-09-15	6.170	6.220	6.020	6.100	29.519	17,325,133
2020-09-14	5.990	6.160	5.960	6.150	29.761	14,847,532
2020-09-11	6.040	6.050	5.930	5.950	28.793	14,429,505
2020-09-10	6.170	6.200	6.000	6.000	29.035	19,526,919
2020-09-09	6.200	6.200	6.020	6.160	29.810	21,878,280
2020-09-08	6.320	6.360	6.130	6.140	29.713	24,206,006
2020-09-04	6.430	6.560	6.260	6.420	31.068	17,992,270
2020-09-03	6.390	6.650	6.280	6.320	30.584	18,884,902
2020-09-02	6.200	6.450	6.170	6.440	31.164	16,816,680
2020-09-01	6.270	6.400	6.150	6.190	29.955	18,695,642
2020-08-31	6.510	6.690	6.260	6.340	30.681	28,464,920
2020-08-28	6.510	6.620	6.470	6.610	31.987	11,870,004
2020-08-27	6.520	6.630	6.450	6.480	31.358	14,724,301
2020-08-26	6.620	6.620	6.440	6.480	31.358	11,497,281
2020-08-25	6.650	6.700	6.480	6.590	31.890	13,934,033
2020-08-24	6.350	6.640	6.300	6.630	32.084	20,622,516
2020-08-21	6.250	6.380	6.230	6.310	30.535	12,008,403
2020-08-20	6.330	6.380	6.210	6.270	30.342	12,793,394
2020-08-19	6.470	6.570	6.350	6.380	30.874	10,907,008
2020-08-18	6.490	6.570	6.410	6.440	31.164	8,564,375
2020-08-17	6.670	6.690	6.450	6.470	31.310	11,843,460
2020-08-14	6.540	6.720	6.470	6.660	32.229	10,111,524
2020-08-13	6.590	6.760	6.590	6.600	31.939	10,719,714
2020-08-12	6.870	6.880	6.580	6.720	32.519	14,073,295
2020-08-11	6.870	7.000	6.690	6.730	32.568	18,687,596
2020-08-10	6.430	6.700	6.380	6.670	32.278	18,929,062
2020-08-07	6.290	6.460	6.250	6.400	30.971	16,665,861

← NewerPage 26 of 79 · 4,732 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.