General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	9.260	9.640	9.050	9.110	43.800	41,286,543
2019-03-05	10.380	10.570	9.580	9.890	47.550	35,870,538
2019-03-04	10.320	10.520	10.220	10.380	49.906	13,996,993
2019-03-01	10.450	10.520	10.050	10.270	49.377	17,856,700
2019-02-28	10.820	10.850	10.330	10.390	49.954	18,230,265
2019-02-27	10.830	10.930	10.640	10.880	52.310	21,835,966
2019-02-26	10.790	10.900	10.530	10.660	51.252	20,864,323
2019-02-25	11.570	11.750	10.780	10.820	50.020	60,560,499
2019-02-22	10.050	10.180	9.990	10.170	47.015	10,587,786
2019-02-21	10.030	10.200	10.000	10.030	46.368	10,335,701
2019-02-20	10.090	10.130	10.010	10.100	46.692	10,151,119
2019-02-19	10.030	10.150	9.950	10.130	46.830	13,264,315
2019-02-15	10.120	10.280	10.060	10.090	46.645	16,347,527
2019-02-14	10.290	10.300	9.950	10.040	46.414	19,486,347
2019-02-13	9.980	10.420	9.950	10.370	47.940	20,644,401
2019-02-12	10.070	10.150	9.910	9.980	46.137	14,005,879
2019-02-11	9.870	10.150	9.830	10.030	46.368	14,749,801
2019-02-08	10.010	10.100	9.540	9.810	45.351	24,736,786
2019-02-07	10.420	10.440	9.970	10.060	46.507	22,682,446
2019-02-06	10.670	10.910	10.430	10.470	48.402	25,140,965
2019-02-05	10.250	10.650	10.170	10.630	49.142	21,455,283
2019-02-04	10.270	10.340	10.100	10.210	47.200	21,543,088
2019-02-01	10.200	10.430	9.960	10.190	47.108	33,002,372
2019-01-31	9.940	10.770	9.760	10.160	46.969	72,747,847
2019-01-30	8.980	9.280	8.880	9.100	42.069	18,035,624
2019-01-29	8.900	9.130	8.650	8.900	41.144	23,885,070
2019-01-28	8.980	9.000	8.750	8.930	41.283	19,120,938
2019-01-25	8.850	9.210	8.840	9.160	42.346	23,434,130
2019-01-24	8.630	8.970	8.610	8.780	40.589	18,848,780
2019-01-23	8.690	8.840	8.610	8.730	40.358	15,104,193
2019-01-22	8.980	8.990	8.560	8.660	40.035	22,571,396
2019-01-18	9.230	9.250	9.030	9.060	41.884	19,350,175
2019-01-17	8.900	9.190	8.750	9.140	42.254	22,074,822
2019-01-16	8.710	9.000	8.660	8.980	41.514	17,583,057
2019-01-15	8.910	8.930	8.700	8.730	40.358	19,626,381
2019-01-14	8.810	9.000	8.760	8.900	41.144	17,043,123
2019-01-11	8.870	8.950	8.720	8.940	41.329	16,832,625
2019-01-10	8.500	8.950	8.490	8.940	41.329	23,441,412
2019-01-09	8.520	8.760	8.180	8.500	39.295	24,268,716
2019-01-08	8.910	9.040	8.520	8.560	39.572	30,669,237
2019-01-07	8.550	8.790	8.290	8.740	40.405	37,493,322
2019-01-04	8.190	8.260	7.980	8.230	38.047	25,056,937
2019-01-03	8.020	8.200	7.780	8.060	37.261	25,654,795
2019-01-02	7.460	8.180	7.410	8.050	37.215	26,991,297
2018-12-31	7.520	7.620	7.350	7.570	34.996	22,610,937
2018-12-28	7.190	7.650	7.190	7.510	34.718	25,388,083
2018-12-27	7.180	7.270	6.950	7.270	33.609	24,993,253
2018-12-26	6.990	7.410	6.770	7.390	34.164	27,092,394
2018-12-24	7.060	7.130	6.900	6.920	31.991	14,608,516
2018-12-21	7.320	7.450	7.100	7.150	33.054	38,738,388
2018-12-20	7.650	7.820	7.360	7.440	34.395	38,050,283
2018-12-19	7.640	7.950	7.550	7.660	35.412	45,795,945
2018-12-18	7.180	7.630	7.160	7.280	33.609	30,626,065
2018-12-17	7.090	7.230	7.010	7.150	33.009	27,069,962
2018-12-14	7.080	7.250	7.000	7.100	32.778	26,875,823
2018-12-13	7.490	7.500	7.120	7.200	33.240	43,251,895
2018-12-12	6.840	7.030	6.700	6.710	30.977	22,080,622
2018-12-11	7.040	7.130	6.660	6.760	31.208	25,995,248
2018-12-10	6.970	7.120	6.750	6.930	31.993	23,545,806
2018-12-07	7.300	7.380	6.990	7.010	32.362	23,887,657

← NewerPage 33 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.