General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	6.330	6.420	6.280	6.330	30.632	14,027,650
2020-08-05	6.170	6.400	6.140	6.400	30.971	21,286,984
2020-08-04	6.100	6.200	6.100	6.140	29.713	14,253,587
2020-08-03	6.140	6.190	6.020	6.110	29.568	18,011,050
2020-07-31	6.250	6.290	6.000	6.070	29.374	28,609,840
2020-07-30	6.500	6.510	6.260	6.260	30.293	25,586,567
2020-07-29	6.990	7.000	6.520	6.590	31.890	29,782,982
2020-07-28	6.700	6.960	6.690	6.890	33.342	15,255,125
2020-07-27	6.840	6.850	6.690	6.710	32.471	14,185,812
2020-07-24	7.020	7.110	6.820	6.860	33.197	13,131,567
2020-07-23	7.060	7.120	6.970	7.040	34.068	13,769,391
2020-07-22	6.990	7.090	6.900	7.060	34.165	13,143,364
2020-07-21	6.940	7.150	6.900	7.040	34.068	14,019,625
2020-07-20	7.010	7.060	6.860	6.870	33.245	9,844,356
2020-07-17	7.060	7.150	6.980	7.070	34.213	12,029,771
2020-07-16	7.060	7.180	6.990	7.050	34.116	10,502,384
2020-07-15	7.090	7.210	7.030	7.140	34.552	18,022,606
2020-07-14	6.660	6.890	6.570	6.880	33.294	13,946,091
2020-07-13	6.760	6.820	6.640	6.700	32.423	13,742,084
2020-07-10	6.540	6.720	6.530	6.690	32.374	12,725,057
2020-07-09	6.830	6.830	6.580	6.580	31.842	14,997,186
2020-07-08	6.820	6.870	6.720	6.860	33.197	12,928,884
2020-07-07	6.890	6.890	6.750	6.760	32.713	12,526,487
2020-07-06	6.980	7.080	6.890	7.000	33.874	15,133,900
2020-07-02	6.860	7.040	6.810	6.820	33.003	14,877,567
2020-07-01	6.930	7.010	6.710	6.740	32.616	24,202,957
2020-06-30	6.710	6.870	6.660	6.830	33.052	13,947,676
2020-06-29	6.570	6.800	6.500	6.800	32.907	15,103,383
2020-06-26	6.620	6.650	6.450	6.480	31.358	17,938,840
2020-06-25	6.500	6.700	6.420	6.680	32.277	14,836,396
2020-06-24	6.900	6.900	6.520	6.530	31.553	29,025,298
2020-06-23	7.090	7.130	6.970	7.000	33.824	16,168,082
2020-06-22	7.170	7.180	6.960	7.040	34.017	15,707,761
2020-06-19	7.420	7.450	7.090	7.150	34.549	17,792,356
2020-06-18	7.130	7.320	7.020	7.280	35.177	15,729,550
2020-06-17	7.500	7.530	7.200	7.240	34.983	15,090,141
2020-06-16	7.730	7.740	7.290	7.470	36.095	19,694,772
2020-06-15	6.950	7.350	6.850	7.240	34.983	20,497,800
2020-06-12	7.340	7.430	7.080	7.250	35.032	20,261,430
2020-06-11	7.060	7.350	6.840	6.950	33.582	24,979,842
2020-06-10	7.970	7.980	7.520	7.610	36.771	23,465,356
2020-06-09	8.190	8.210	7.900	8.020	38.752	23,603,936
2020-06-08	8.220	8.570	8.110	8.460	40.878	31,792,699
2020-06-05	8.450	8.560	7.830	7.880	38.076	33,669,153
2020-06-04	7.310	7.750	7.170	7.740	37.399	25,118,482
2020-06-03	7.220	7.420	7.180	7.360	35.563	24,642,090
2020-06-02	6.900	7.180	6.860	7.050	34.065	22,787,385
2020-06-01	6.580	6.820	6.490	6.760	32.664	15,083,601
2020-05-29	6.560	6.720	6.440	6.570	31.746	25,942,336
2020-05-28	7.490	7.490	6.740	6.780	32.761	27,831,269
2020-05-27	7.250	7.430	7.090	7.290	35.225	29,644,242
2020-05-26	6.790	6.940	6.790	6.800	32.857	25,984,590
2020-05-22	6.480	6.480	6.270	6.410	30.973	13,961,540
2020-05-21	6.420	6.550	6.330	6.480	31.311	19,827,132
2020-05-20	6.330	6.470	6.290	6.420	31.021	18,315,596
2020-05-19	6.290	6.370	6.090	6.210	30.007	21,766,084
2020-05-18	5.740	6.490	5.740	6.270	30.296	51,073,738
2020-05-15	5.610	5.660	5.480	5.490	26.527	25,779,038
2020-05-14	5.620	5.900	5.480	5.700	27.542	28,130,338
2020-05-13	6.000	6.020	5.480	5.790	27.977	47,299,141

← NewerPage 27 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.