General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	11.430	11.550	11.260	11.500	55.462	9,396,375
2019-11-18	11.410	11.500	11.330	11.440	55.173	10,226,930
2019-11-15	11.340	11.550	11.330	11.520	55.559	7,671,582
2019-11-14	11.180	11.350	11.180	11.290	54.449	6,177,722
2019-11-13	11.290	11.360	11.180	11.290	54.449	10,830,626
2019-11-12	11.320	11.580	11.290	11.420	55.076	9,819,738
2019-11-11	11.400	11.500	11.240	11.350	54.739	9,144,135
2019-11-08	11.230	11.550	11.140	11.520	55.559	12,535,897
2019-11-07	11.100	11.320	11.090	11.290	54.449	14,261,713
2019-11-06	10.930	11.100	10.790	11.020	53.147	15,650,118
2019-11-05	10.920	10.970	10.720	10.970	52.906	14,321,783
2019-11-04	10.420	10.950	10.420	10.930	52.713	19,618,249
2019-11-01	10.080	10.390	10.060	10.380	50.061	16,462,897
2019-10-31	10.050	10.210	9.860	9.980	48.132	17,381,933
2019-10-30	9.780	10.370	9.710	10.110	48.758	43,326,155
2019-10-29	9.010	9.140	8.930	9.070	43.743	9,180,931
2019-10-28	9.020	9.120	8.990	9.070	43.743	6,371,196
2019-10-25	8.920	9.090	8.920	9.000	43.405	8,458,780
2019-10-24	9.120	9.150	8.880	8.950	43.164	6,848,069
2019-10-23	8.980	9.150	8.930	9.140	44.080	9,547,274
2019-10-22	8.770	9.060	8.610	9.060	43.695	11,459,381
2019-10-21	8.990	9.120	8.760	8.790	42.392	12,155,530
2019-10-18	9.010	9.100	8.950	8.960	43.212	7,827,417
2019-10-17	8.920	9.090	8.880	9.040	43.598	6,552,993
2019-10-16	8.860	9.070	8.840	8.900	42.923	11,605,123
2019-10-15	8.740	8.920	8.610	8.890	42.875	7,791,583
2019-10-14	8.840	8.850	8.640	8.720	42.055	6,832,219
2019-10-11	8.590	8.920	8.580	8.800	42.441	11,202,546
2019-10-10	8.340	8.520	8.310	8.450	40.753	6,128,666
2019-10-09	8.310	8.370	8.240	8.350	40.270	6,589,067
2019-10-08	8.480	8.500	8.270	8.280	39.933	9,129,448
2019-10-07	8.550	8.650	8.480	8.560	41.283	6,454,560
2019-10-04	8.610	8.700	8.540	8.570	41.331	10,487,838
2019-10-03	8.500	8.710	8.250	8.710	42.007	11,762,643
2019-10-02	8.560	8.620	8.410	8.510	41.042	9,534,413
2019-10-01	8.960	9.040	8.510	8.610	41.524	13,799,506
2019-09-30	9.080	9.100	8.940	8.940	43.116	7,040,620
2019-09-27	9.040	9.170	8.990	9.040	43.598	6,121,624
2019-09-26	9.180	9.210	8.960	9.020	43.502	7,469,661
2019-09-25	8.960	9.200	8.940	9.160	44.177	8,799,802
2019-09-24	9.310	9.350	8.960	8.970	43.260	10,702,559
2019-09-23	9.220	9.390	9.200	9.340	45.045	6,723,554
2019-09-20	9.460	9.540	9.340	9.370	45.190	11,542,705
2019-09-19	9.350	9.500	9.340	9.420	45.431	6,808,664
2019-09-18	9.310	9.390	9.180	9.380	45.238	8,079,777
2019-09-17	9.300	9.390	9.250	9.360	45.141	7,614,962
2019-09-16	9.300	9.420	9.170	9.380	45.238	9,178,805
2019-09-13	9.310	9.450	9.140	9.340	45.045	9,146,903
2019-09-12	9.400	9.520	9.220	9.260	44.611	13,666,384
2019-09-11	9.150	9.360	9.060	9.360	45.093	11,455,328
2019-09-10	8.910	9.270	8.900	9.140	44.033	12,563,304
2019-09-09	8.750	9.050	8.730	8.960	43.166	10,023,906
2019-09-06	8.820	8.820	8.570	8.710	41.961	8,596,517
2019-09-05	8.990	9.230	8.800	8.810	42.443	17,433,537
2019-09-04	8.410	8.870	8.400	8.800	42.395	18,790,362
2019-09-03	8.100	8.390	8.080	8.330	40.130	13,572,847
2019-08-30	8.140	8.260	8.110	8.250	39.745	9,494,847
2019-08-29	8.040	8.200	8.000	8.110	39.071	11,785,596
2019-08-28	7.920	7.990	7.760	7.940	38.252	11,576,392
2019-08-27	8.090	8.110	7.910	7.930	38.203	13,255,982

← NewerPage 30 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.