General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	9.340	9.470	9.300	9.440	45.434	9,297,080
2019-05-30	9.370	9.510	9.290	9.470	45.579	10,138,450
2019-05-29	9.310	9.390	9.150	9.370	45.097	8,945,986
2019-05-28	9.410	9.540	9.270	9.360	45.049	14,488,312
2019-05-24	9.620	9.680	9.440	9.450	45.482	9,536,881
2019-05-23	9.810	9.830	9.470	9.560	46.012	11,404,487
2019-05-22	9.950	10.120	9.880	9.900	47.648	10,361,698
2019-05-21	9.960	9.960	9.800	9.960	47.937	12,121,141
2019-05-20	9.910	10.060	9.780	9.880	47.552	10,474,656
2019-05-17	10.010	10.160	9.980	10.000	48.130	7,436,095
2019-05-16	10.220	10.290	10.060	10.130	48.755	10,935,800
2019-05-15	10.150	10.390	10.120	10.260	49.381	10,777,477
2019-05-14	9.940	10.350	9.910	10.320	49.670	14,148,995
2019-05-13	9.850	10.070	9.820	9.870	47.504	12,065,484
2019-05-10	10.020	10.180	9.770	10.130	48.755	12,666,230
2019-05-09	10.110	10.210	10.020	10.040	48.322	11,937,839
2019-05-08	10.080	10.250	10.080	10.160	48.900	9,500,004
2019-05-07	10.340	10.360	10.060	10.110	48.659	11,415,060
2019-05-06	10.240	10.490	10.210	10.430	50.199	8,754,137
2019-05-03	10.300	10.500	10.240	10.500	50.536	13,806,910
2019-05-02	10.150	10.400	10.080	10.250	49.333	15,895,597
2019-05-01	10.150	10.420	10.090	10.100	48.611	19,938,144
2019-04-30	10.230	10.530	9.960	10.170	48.948	35,549,901
2019-04-29	9.570	9.740	9.540	9.730	46.830	13,243,923
2019-04-26	9.120	9.590	9.110	9.570	46.060	14,905,235
2019-04-25	9.220	9.230	8.980	9.120	43.894	12,515,311
2019-04-24	9.310	9.350	9.210	9.320	44.857	5,775,345
2019-04-23	9.300	9.370	9.220	9.330	44.905	8,126,706
2019-04-22	9.250	9.350	9.180	9.320	44.857	13,467,232
2019-04-18	9.130	9.350	9.100	9.350	45.001	10,334,612
2019-04-17	9.160	9.180	9.060	9.120	43.894	9,643,619
2019-04-16	9.040	9.190	8.990	9.140	43.990	12,085,548
2019-04-15	9.010	9.050	8.790	8.980	43.220	16,642,146
2019-04-12	9.150	9.210	8.990	9.000	43.317	13,735,824
2019-04-11	9.120	9.260	9.100	9.120	43.894	10,997,856
2019-04-10	9.250	9.260	9.080	9.160	44.087	10,808,576
2019-04-09	9.350	9.410	9.120	9.220	44.375	16,687,089
2019-04-08	9.510	9.540	9.150	9.490	45.675	35,313,691
2019-04-05	10.070	10.140	9.980	10.010	48.178	8,678,979
2019-04-04	10.100	10.120	9.970	10.030	48.274	8,232,943
2019-04-03	10.260	10.280	10.000	10.100	48.611	11,263,640
2019-04-02	10.060	10.280	10.040	10.240	49.285	10,382,584
2019-04-01	10.020	10.130	10.000	10.100	48.611	10,301,888
2019-03-29	9.980	10.030	9.920	9.990	48.081	9,734,708
2019-03-28	9.960	10.010	9.800	9.890	47.600	9,068,655
2019-03-27	10.080	10.180	9.900	9.960	47.937	11,064,769
2019-03-26	9.950	10.150	9.930	10.100	48.611	9,555,279
2019-03-25	9.960	10.130	9.810	9.880	47.552	9,977,198
2019-03-22	10.220	10.240	9.920	9.980	48.033	16,364,625
2019-03-21	10.200	10.330	10.130	10.270	49.429	10,135,942
2019-03-20	10.130	10.330	10.120	10.220	49.188	9,704,794
2019-03-19	10.220	10.340	10.140	10.190	49.044	10,970,991
2019-03-18	9.990	10.310	9.970	10.200	49.092	18,387,845
2019-03-15	10.290	10.450	9.900	9.960	47.937	37,959,266
2019-03-14	10.300	10.500	10.200	10.300	49.573	26,859,385
2019-03-13	9.730	10.050	9.700	10.020	48.226	14,880,115
2019-03-12	9.930	10.140	9.660	9.760	46.974	19,937,161
2019-03-11	9.450	10.020	9.330	9.900	47.648	21,277,594
2019-03-08	9.330	9.680	9.280	9.580	46.108	17,559,457
2019-03-07	9.080	9.450	9.070	9.450	45.434	25,577,378

← NewerPage 32 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.