General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	12.440	12.470	12.230	12.330	56.385	8,378,597
2018-09-10	12.360	12.700	12.350	12.510	57.208	9,050,656
2018-09-07	12.390	12.440	12.270	12.400	56.705	9,570,746
2018-09-06	12.500	12.800	12.500	12.510	57.208	8,475,812
2018-09-05	12.450	12.580	12.240	12.560	57.437	11,491,355
2018-09-04	12.880	12.880	12.630	12.670	57.940	9,355,782
2018-08-31	12.730	12.950	12.700	12.940	59.175	10,517,216
2018-08-30	12.870	12.970	12.750	12.770	58.397	9,320,414
2018-08-29	12.770	12.980	12.670	12.970	59.312	9,971,648
2018-08-28	12.770	12.890	12.720	12.760	58.352	12,325,524
2018-08-27	12.480	12.780	12.450	12.770	58.397	9,324,212
2018-08-24	12.520	12.560	12.470	12.500	57.163	8,068,963
2018-08-23	12.410	12.560	12.390	12.540	57.346	7,940,552
2018-08-22	12.610	12.620	12.420	12.470	57.025	9,065,575
2018-08-21	12.340	12.690	12.330	12.630	57.757	12,091,467
2018-08-20	12.270	12.390	12.140	12.300	56.248	7,878,350
2018-08-17	12.260	12.340	12.210	12.300	56.248	9,795,746
2018-08-16	12.260	12.360	12.210	12.300	56.248	10,847,153
2018-08-15	12.270	12.360	11.940	12.220	55.882	13,501,919
2018-08-14	12.480	12.600	12.320	12.350	56.477	10,349,974
2018-08-13	12.720	12.730	12.390	12.450	56.934	14,001,101
2018-08-10	12.910	12.910	12.710	12.770	58.397	10,110,158
2018-08-09	13.010	13.030	12.910	12.940	59.175	6,778,847
2018-08-08	13.190	13.190	12.970	13.050	59.678	8,429,823
2018-08-07	13.120	13.250	13.020	13.160	60.181	11,811,088
2018-08-06	13.120	13.180	13.060	13.100	59.906	6,779,285
2018-08-03	13.150	13.250	13.100	13.140	60.089	7,354,316
2018-08-02	13.170	13.210	13.060	13.170	60.226	7,631,879
2018-08-01	13.550	13.550	13.240	13.240	60.547	9,291,368
2018-07-31	13.190	13.650	13.160	13.630	62.330	14,959,799
2018-07-30	13.040	13.210	13.010	13.160	60.181	8,255,716
2018-07-27	13.120	13.180	12.980	13.060	59.723	8,206,805
2018-07-26	13.100	13.270	13.060	13.150	60.135	11,374,588
2018-07-25	13.130	13.150	12.960	13.110	59.952	11,132,811
2018-07-24	12.920	13.130	12.850	13.120	59.998	11,824,171
2018-07-23	13.020	13.120	12.900	12.990	59.403	18,849,031
2018-07-20	13.720	13.780	12.980	13.120	59.998	35,732,423
2018-07-19	13.720	13.880	13.620	13.730	62.787	15,641,895
2018-07-18	13.740	13.810	13.700	13.750	62.879	8,562,449
2018-07-17	13.850	13.890	13.650	13.690	62.604	12,334,350
2018-07-16	13.890	13.950	13.800	13.900	63.565	8,943,299
2018-07-13	13.970	14.070	13.880	13.890	63.519	10,121,259
2018-07-12	14.050	14.140	13.930	13.990	63.976	8,309,863
2018-07-11	14.060	14.290	13.990	13.990	63.976	9,862,643
2018-07-10	14.000	14.180	13.980	14.170	64.799	12,585,475
2018-07-09	13.940	14.140	13.910	13.950	63.793	13,993,109
2018-07-06	13.370	13.900	13.320	13.850	63.336	12,524,399
2018-07-05	13.380	13.440	13.040	13.430	61.415	11,172,227
2018-07-03	13.350	13.490	13.300	13.370	61.141	6,721,507
2018-07-02	13.480	13.550	13.190	13.370	61.141	13,098,533
2018-06-29	13.830	13.900	13.570	13.610	62.239	15,015,178
2018-06-28	13.940	14.000	13.680	13.830	63.245	13,444,307
2018-06-27	13.860	14.440	13.800	13.960	63.839	28,252,972
2018-06-26	13.460	13.940	13.390	13.740	62.833	44,618,882
2018-06-25	13.030	13.050	12.740	12.750	58.306	16,029,380
2018-06-22	12.760	13.080	12.760	13.050	59.678	14,178,026
2018-06-21	12.810	12.820	12.610	12.760	58.352	14,750,782
2018-06-20	12.760	13.110	12.750	12.880	58.900	20,120,367
2018-06-19	13.060	13.070	12.900	12.950	59.220	16,249,456
2018-06-18	13.210	13.230	13.100	13.200	60.364	14,260,009

← NewerPage 35 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.