General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	8.060	8.100	7.920	8.050	38.782	11,634,356
2019-08-23	8.090	8.100	7.760	7.970	38.396	25,801,529
2019-08-22	8.180	8.310	8.110	8.190	39.456	13,672,704
2019-08-21	8.360	8.480	8.140	8.160	39.311	17,105,978
2019-08-20	8.580	8.600	8.330	8.380	40.371	20,525,588
2019-08-19	8.880	8.890	8.610	8.670	41.768	22,398,591
2019-08-16	8.410	8.800	8.370	8.790	42.347	49,935,166
2019-08-15	8.540	8.630	7.650	8.010	38.589	80,465,058
2019-08-14	9.240	9.300	8.960	9.030	43.503	17,895,704
2019-08-13	9.230	9.590	9.210	9.350	45.044	14,852,407
2019-08-12	9.040	9.090	8.950	9.050	43.599	13,156,727
2019-08-09	9.470	9.480	9.120	9.150	44.081	15,393,002
2019-08-08	9.510	9.530	9.320	9.490	45.719	9,912,773
2019-08-07	9.440	9.470	9.230	9.460	45.574	15,406,967
2019-08-06	9.710	9.750	9.480	9.570	46.104	13,321,830
2019-08-05	9.790	9.810	9.610	9.660	46.538	14,093,359
2019-08-02	10.010	10.080	9.820	10.000	48.176	12,900,213
2019-08-01	10.370	10.490	9.980	10.080	48.561	17,640,313
2019-07-31	10.760	10.790	10.050	10.450	50.344	34,604,621
2019-07-30	10.390	10.580	10.280	10.520	50.681	9,091,748
2019-07-29	10.500	10.580	10.380	10.380	50.007	7,497,670
2019-07-26	10.470	10.550	10.400	10.510	50.633	5,420,359
2019-07-25	10.630	10.670	10.360	10.430	50.247	9,253,562
2019-07-24	10.580	10.700	10.540	10.680	51.452	9,008,083
2019-07-23	10.280	10.680	10.270	10.650	51.307	14,906,960
2019-07-22	10.050	10.230	10.050	10.210	49.188	8,692,963
2019-07-19	10.080	10.190	10.030	10.040	48.369	6,952,842
2019-07-18	10.010	10.190	9.960	10.060	48.465	9,059,787
2019-07-17	10.370	10.370	9.980	9.980	48.080	10,770,776
2019-07-16	10.230	10.400	10.210	10.380	50.007	7,931,808
2019-07-15	10.250	10.340	10.200	10.270	49.477	8,445,819
2019-07-12	10.180	10.390	10.140	10.370	49.958	7,864,053
2019-07-11	10.220	10.310	10.100	10.110	48.706	6,755,455
2019-07-10	10.290	10.430	10.180	10.200	49.139	7,845,233
2019-07-09	10.120	10.290	10.040	10.250	49.380	7,113,732
2019-07-08	10.420	10.430	10.140	10.200	49.139	9,659,269
2019-07-05	10.540	10.550	10.370	10.500	50.585	6,072,809
2019-07-03	10.660	10.660	10.540	10.610	51.115	4,449,238
2019-07-02	10.630	10.720	10.570	10.620	51.163	6,043,516
2019-07-01	10.620	10.720	10.530	10.630	51.211	8,010,518
2019-06-28	10.390	10.500	10.370	10.500	50.585	8,832,104
2019-06-27	10.240	10.440	10.240	10.400	50.055	6,677,849
2019-06-26	10.220	10.390	10.200	10.270	49.429	6,847,327
2019-06-25	10.260	10.280	10.100	10.220	49.188	7,121,838
2019-06-24	10.460	10.530	10.270	10.280	49.477	7,343,060
2019-06-21	10.670	10.710	10.450	10.480	50.440	13,156,947
2019-06-20	10.470	10.700	10.470	10.630	51.162	13,234,293
2019-06-19	10.470	10.610	10.330	10.340	49.766	12,161,930
2019-06-18	10.110	10.430	10.090	10.420	50.151	14,759,552
2019-06-17	10.200	10.240	10.020	10.050	48.370	9,239,377
2019-06-14	10.280	10.340	10.180	10.230	49.237	6,892,891
2019-06-13	10.360	10.520	10.250	10.310	49.622	12,462,684
2019-06-12	10.080	10.390	10.020	10.280	49.477	11,029,015
2019-06-11	10.100	10.200	9.960	10.120	48.707	7,816,341
2019-06-10	10.050	10.350	10.000	10.050	48.370	10,486,695
2019-06-07	9.900	10.050	9.820	9.980	48.033	8,243,075
2019-06-06	9.890	10.000	9.770	9.920	47.744	7,730,128
2019-06-05	10.070	10.090	9.820	9.890	47.600	8,258,886
2019-06-04	9.610	10.000	9.590	10.000	48.130	12,320,032
2019-06-03	9.300	9.540	9.250	9.530	45.867	9,484,896

← NewerPage 31 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.