General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	12.710	12.950	12.670	12.750	61.546	8,820,688
2020-02-14	12.970	13.070	12.750	12.830	61.932	7,416,954
2020-02-13	13.080	13.160	12.900	12.940	62.464	10,234,936
2020-02-12	12.950	13.260	12.880	13.160	63.525	13,184,414
2020-02-11	12.950	12.980	12.780	12.850	62.029	8,202,487
2020-02-10	12.840	12.970	12.770	12.910	62.319	6,720,424
2020-02-07	13.020	13.090	12.810	12.830	61.932	13,369,743
2020-02-06	12.940	13.000	12.830	12.950	62.512	12,763,278
2020-02-05	12.760	12.860	12.570	12.860	62.077	10,046,658
2020-02-04	12.490	12.620	12.390	12.580	60.726	8,905,297
2020-02-03	12.460	12.680	12.250	12.260	59.181	10,105,766
2020-01-31	12.680	12.740	12.340	12.450	60.098	15,646,447
2020-01-30	12.890	12.990	12.500	12.730	61.450	19,154,638
2020-01-29	12.570	13.000	12.490	12.940	62.464	44,278,356
2020-01-28	11.520	11.820	11.470	11.730	56.623	12,625,782
2020-01-27	11.450	11.590	11.380	11.440	55.223	9,602,991
2020-01-24	11.880	11.890	11.620	11.710	56.526	11,912,960
2020-01-23	11.730	11.850	11.600	11.770	56.816	14,679,157
2020-01-22	11.710	11.710	11.350	11.370	54.885	12,428,998
2020-01-21	11.740	11.800	11.610	11.660	56.285	8,775,485
2020-01-17	11.850	11.930	11.760	11.810	57.009	9,345,794
2020-01-16	11.940	11.980	11.820	11.840	57.154	7,358,067
2020-01-15	12.020	12.020	11.830	11.870	57.298	9,239,517
2020-01-14	12.160	12.190	11.990	12.030	58.071	9,034,667
2020-01-13	11.740	12.150	11.680	12.120	58.505	13,274,420
2020-01-10	11.840	11.910	11.590	11.670	56.333	11,767,739
2020-01-09	12.070	12.090	11.830	11.910	57.491	7,900,488
2020-01-08	11.990	12.050	11.870	11.940	57.636	11,115,771
2020-01-07	12.150	12.240	11.920	12.050	58.167	14,160,793
2020-01-06	11.840	12.210	11.840	12.140	58.602	22,461,009
2020-01-03	11.570	12.000	11.530	11.970	57.781	17,231,837
2020-01-02	11.230	11.960	11.230	11.930	57.588	17,540,015
2019-12-31	11.000	11.160	10.960	11.160	53.871	11,367,670
2019-12-30	11.070	11.160	11.030	11.080	53.485	9,659,851
2019-12-27	11.170	11.210	11.130	11.180	53.968	6,013,441
2019-12-26	11.180	11.230	11.130	11.230	54.209	6,092,672
2019-12-24	11.100	11.200	11.090	11.190	54.016	4,167,022
2019-12-23	11.000	11.170	11.000	11.160	53.871	8,834,673
2019-12-20	11.080	11.140	10.900	11.030	53.244	14,775,102
2019-12-19	10.980	11.150	10.980	11.040	53.244	9,090,163
2019-12-18	11.020	11.140	10.920	10.960	52.858	15,133,639
2019-12-17	11.150	11.230	11.080	11.100	53.533	8,376,439
2019-12-16	11.280	11.360	11.130	11.170	53.871	11,137,921
2019-12-13	11.500	11.600	11.330	11.340	54.690	10,560,930
2019-12-12	11.350	11.570	11.240	11.440	55.173	20,039,606
2019-12-11	10.970	11.090	10.950	10.970	52.906	7,365,872
2019-12-10	10.990	11.030	10.920	11.010	53.099	4,971,956
2019-12-09	10.980	11.130	10.970	10.990	53.002	5,356,135
2019-12-06	10.900	11.110	10.850	11.100	53.533	10,151,591
2019-12-05	10.890	10.960	10.760	10.790	52.038	9,484,775
2019-12-04	11.170	11.180	10.870	10.900	52.568	8,777,551
2019-12-03	11.000	11.110	10.810	10.990	53.002	12,850,515
2019-12-02	11.310	11.520	11.140	11.160	53.822	13,785,963
2019-11-29	11.280	11.360	11.220	11.270	54.353	4,562,336
2019-11-27	11.390	11.470	11.260	11.290	54.449	9,128,706
2019-11-26	11.620	11.670	11.310	11.350	54.739	12,879,647
2019-11-25	11.660	11.840	11.570	11.580	55.848	11,378,143
2019-11-22	11.490	11.720	11.490	11.550	55.703	7,720,858
2019-11-21	11.330	11.620	11.310	11.530	55.607	8,364,300
2019-11-20	11.440	11.490	11.260	11.390	54.932	9,367,744

← NewerPage 29 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.