General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	7.200	7.390	7.150	7.350	33.932	23,571,659
2018-12-04	7.750	7.810	7.280	7.280	33.609	27,820,875
2018-12-03	7.540	7.950	7.530	7.810	36.056	27,268,484
2018-11-30	7.660	7.680	7.400	7.500	34.624	39,037,109
2018-11-29	7.650	8.000	7.490	7.940	36.656	25,745,417
2018-11-28	7.390	7.770	7.370	7.740	35.732	25,938,200
2018-11-27	7.490	7.630	7.370	7.440	34.347	23,037,755
2018-11-26	7.610	7.740	7.260	7.580	34.994	33,103,782
2018-11-23	7.780	7.860	7.550	7.570	34.948	9,070,771
2018-11-21	7.790	7.930	7.730	7.810	36.056	17,620,011
2018-11-20	7.670	7.860	7.530	7.650	35.317	29,903,260
2018-11-19	7.990	8.240	7.790	7.840	36.194	30,898,119
2018-11-16	8.080	8.200	7.730	8.020	37.025	36,851,582
2018-11-15	8.240	8.600	8.060	8.170	37.718	26,807,841
2018-11-14	8.760	8.850	8.190	8.320	38.410	35,507,986
2018-11-13	8.020	9.050	7.970	8.610	39.749	42,945,997
2018-11-12	8.420	8.450	7.720	7.990	36.887	51,161,628
2018-11-09	8.790	8.960	8.150	8.580	39.610	57,077,908
2018-11-08	9.140	9.340	9.050	9.100	42.011	33,760,858
2018-11-07	9.450	9.460	9.140	9.200	42.473	25,878,418
2018-11-06	9.360	9.540	9.360	9.420	43.488	23,563,834
2018-11-05	9.390	9.530	9.270	9.280	42.842	25,955,269
2018-11-02	9.620	9.660	9.070	9.290	42.888	54,985,507
2018-11-01	10.010	10.230	9.540	9.580	44.227	49,320,916
2018-10-31	10.180	10.390	9.800	10.100	46.628	42,124,411
2018-10-30	10.560	11.400	9.870	10.180	46.997	71,983,559
2018-10-29	11.430	11.730	10.930	11.160	51.521	25,007,880
2018-10-26	11.590	11.650	11.170	11.300	52.167	24,541,312
2018-10-25	12.200	12.280	11.720	11.800	54.476	18,412,572
2018-10-24	12.710	12.810	12.140	12.170	56.184	17,394,134
2018-10-23	12.150	12.740	12.080	12.690	58.585	17,086,295
2018-10-22	12.590	12.630	12.330	12.380	57.153	10,483,914
2018-10-19	12.280	12.730	12.260	12.560	57.984	18,108,844
2018-10-18	12.140	12.430	12.060	12.380	57.153	17,010,175
2018-10-17	12.250	12.560	12.120	12.190	56.276	17,409,325
2018-10-16	12.230	12.290	12.000	12.100	55.861	18,046,308
2018-10-15	12.250	12.500	12.140	12.150	56.092	13,070,635
2018-10-12	12.530	12.830	12.200	12.320	56.876	25,708,943
2018-10-11	13.120	13.290	12.660	12.720	58.723	24,238,585
2018-10-10	13.390	13.660	13.230	13.280	61.308	19,185,019
2018-10-09	13.710	13.780	13.410	13.550	62.555	23,046,331
2018-10-08	13.520	13.640	13.260	13.610	62.832	36,025,406
2018-10-05	12.880	13.300	12.860	13.180	60.847	31,541,445
2018-10-04	12.410	12.680	12.340	12.660	58.446	15,631,315
2018-10-03	12.340	12.630	12.280	12.480	57.615	17,311,880
2018-10-02	12.320	12.480	11.770	12.320	56.876	31,029,263
2018-10-01	13.020	13.070	11.940	12.090	55.815	64,290,209
2018-09-28	11.440	11.510	11.250	11.290	52.121	15,978,112
2018-09-27	11.370	11.750	11.360	11.530	53.229	17,151,231
2018-09-26	11.250	11.560	11.210	11.390	52.583	19,483,739
2018-09-25	11.730	11.760	11.220	11.270	52.029	27,896,911
2018-09-24	12.100	12.100	11.600	11.740	54.199	31,005,079
2018-09-21	12.400	12.560	12.160	12.170	56.184	19,910,349
2018-09-20	12.590	12.690	12.360	12.460	57.523	18,430,204
2018-09-19	12.620	12.990	12.560	12.860	59.369	12,958,354
2018-09-18	12.670	12.750	12.560	12.660	58.446	8,950,101
2018-09-17	12.610	12.890	12.600	12.700	58.631	10,573,242
2018-09-14	12.530	12.750	12.380	12.680	58.538	14,600,045
2018-09-13	12.670	12.750	12.430	12.710	58.123	11,408,558
2018-09-12	12.300	12.630	12.230	12.610	57.666	8,385,211

← NewerPage 34 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.