General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	6.000	6.020	5.480	5.790	27.977	47,299,141
2020-05-12	6.220	6.280	6.000	6.000	28.992	19,191,335
2020-05-11	6.240	6.250	6.130	6.190	29.910	14,414,337
2020-05-08	6.210	6.330	6.160	6.290	30.393	18,787,072
2020-05-07	6.060	6.260	6.060	6.110	29.523	20,196,745
2020-05-06	6.200	6.250	5.970	5.980	28.895	23,525,367
2020-05-05	6.280	6.460	6.160	6.200	29.958	23,474,184
2020-05-04	6.300	6.310	6.150	6.210	30.007	27,457,604
2020-05-01	6.670	6.740	6.410	6.500	31.408	24,151,935
2020-04-30	6.560	6.820	6.410	6.800	32.857	35,254,082
2020-04-29	6.680	6.900	6.520	6.580	31.794	45,188,986
2020-04-28	6.570	6.920	6.570	6.800	32.857	28,223,273
2020-04-27	6.380	6.470	6.330	6.430	31.070	21,475,783
2020-04-24	6.590	6.600	6.250	6.260	30.248	31,222,349
2020-04-23	6.460	6.740	6.430	6.520	31.504	16,611,930
2020-04-22	6.590	6.640	6.400	6.430	31.070	15,398,901
2020-04-21	6.390	6.580	6.300	6.480	31.311	15,539,929
2020-04-20	6.610	6.750	6.460	6.510	31.456	20,001,786
2020-04-17	6.470	6.940	6.340	6.840	33.051	33,287,181
2020-04-16	6.480	6.540	6.200	6.240	30.151	33,241,115
2020-04-15	6.730	6.730	6.350	6.500	31.408	27,732,155
2020-04-14	7.100	7.240	6.840	6.930	33.486	21,481,602
2020-04-13	7.130	7.130	6.760	7.020	33.920	18,874,790
2020-04-09	7.450	7.540	7.090	7.140	34.500	25,701,070
2020-04-08	7.180	7.380	7.060	7.300	35.273	18,589,124
2020-04-07	7.690	7.750	7.000	7.030	33.969	19,278,732
2020-04-06	7.070	7.300	6.940	7.230	34.935	19,672,140
2020-04-03	7.030	7.050	6.580	6.730	32.519	19,622,924
2020-04-02	7.020	7.390	6.770	6.900	33.341	19,561,750
2020-04-01	7.520	7.550	7.000	7.040	34.017	19,974,760
2020-03-31	7.870	8.180	7.820	7.940	38.366	24,307,107
2020-03-30	7.540	7.940	7.350	7.890	38.124	17,425,331
2020-03-27	7.680	7.870	7.540	7.620	36.820	18,719,196
2020-03-26	7.630	8.300	7.510	8.120	39.236	24,714,600
2020-03-25	7.450	8.000	6.960	7.560	36.530	27,665,082
2020-03-24	6.660	7.060	6.470	7.010	33.872	23,974,833
2020-03-23	6.450	6.630	6.030	6.110	29.523	21,193,467
2020-03-20	7.010	7.050	6.450	6.520	31.504	25,306,037
2020-03-19	6.400	6.910	6.150	6.480	31.311	19,861,762
2020-03-18	6.510	6.800	5.900	6.600	31.891	27,873,844
2020-03-17	6.910	7.330	6.300	7.080	34.210	24,121,739
2020-03-16	6.990	7.150	6.650	6.660	32.181	23,255,932
2020-03-13	7.800	8.040	7.190	7.850	37.931	22,099,041
2020-03-12	7.230	7.780	6.830	7.230	34.935	31,583,435
2020-03-11	8.620	8.660	8.160	8.210	39.670	20,746,329
2020-03-10	8.780	8.850	8.160	8.850	42.763	19,850,767
2020-03-09	8.330	8.660	8.110	8.210	39.670	24,558,063
2020-03-06	9.740	9.760	9.180	9.400	45.420	29,787,216
2020-03-05	10.600	10.730	9.950	10.080	48.658	21,686,251
2020-03-04	11.060	11.120	10.700	10.950	52.857	16,665,500
2020-03-03	11.250	11.380	10.670	10.880	52.520	21,919,391
2020-03-02	11.210	11.340	10.760	11.210	54.113	25,039,892
2020-02-28	9.950	11.190	9.860	10.880	52.520	30,359,552
2020-02-27	10.620	10.950	10.310	10.390	50.154	18,910,102
2020-02-26	11.370	11.540	10.800	10.950	52.857	18,682,881
2020-02-25	11.970	12.000	11.180	11.320	54.644	16,269,102
2020-02-24	11.690	12.060	11.600	11.860	57.250	14,240,786
2020-02-21	12.450	12.460	12.220	12.250	59.133	8,611,565
2020-02-20	12.650	12.680	12.410	12.530	60.484	7,937,566
2020-02-19	12.700	12.940	12.590	12.610	60.871	11,010,597

← NewerPage 28 of 79 · 4,733 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.