General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	13.510	13.520	13.300	13.300	60.821	20,069,141
2018-06-14	13.870	13.910	13.560	13.640	61.827	12,659,759
2018-06-13	14.020	14.060	13.830	13.890	62.960	7,407,462
2018-06-12	14.030	14.140	13.910	13.980	63.368	8,663,462
2018-06-11	13.990	14.030	13.850	13.980	63.368	9,098,022
2018-06-08	13.780	14.070	13.710	13.930	63.142	10,484,206
2018-06-07	13.630	13.800	13.610	13.780	62.462	14,811,336
2018-06-06	13.820	13.890	13.630	13.640	61.827	12,967,368
2018-06-05	13.710	13.930	13.520	13.800	62.552	14,699,910
2018-06-04	14.130	14.210	13.680	13.710	62.144	17,197,157
2018-06-01	14.100	14.150	13.950	14.100	63.912	11,870,536
2018-05-31	14.100	14.130	13.950	14.080	63.821	11,571,648
2018-05-30	14.140	14.240	14.020	14.170	64.229	10,893,914
2018-05-29	14.480	14.520	14.020	14.180	64.275	15,867,583
2018-05-25	14.610	14.670	14.410	14.630	66.315	10,370,235
2018-05-24	14.340	14.720	14.240	14.600	66.179	21,995,906
2018-05-23	15.200	15.210	14.110	14.180	64.275	30,743,980
2018-05-22	15.390	15.590	15.290	15.290	69.306	13,717,258
2018-05-21	15.360	15.550	15.200	15.260	69.170	16,258,282
2018-05-18	15.080	15.100	14.920	14.970	67.856	7,170,422
2018-05-17	15.120	15.240	14.920	15.030	68.128	10,585,136
2018-05-16	14.710	15.100	14.690	15.030	68.128	11,397,833
2018-05-15	14.700	14.720	14.570	14.710	66.677	7,357,154
2018-05-14	14.700	14.800	14.640	14.710	66.677	8,562,032
2018-05-11	14.740	14.770	14.520	14.600	66.179	5,970,052
2018-05-10	14.760	14.760	14.500	14.690	66.586	7,820,843
2018-05-09	14.350	14.680	14.300	14.620	66.269	10,614,202
2018-05-08	14.180	14.490	14.090	14.270	64.683	12,381,195
2018-05-07	14.090	14.180	14.000	14.070	63.776	6,858,410
2018-05-04	13.870	14.130	13.770	14.100	63.912	8,744,820
2018-05-03	14.190	14.190	13.850	13.930	63.142	12,665,163
2018-05-02	14.100	14.380	14.080	14.180	64.275	10,783,239
2018-05-01	14.080	14.090	13.830	14.050	63.685	10,719,493
2018-04-30	14.370	14.390	14.070	14.070	63.776	10,127,373
2018-04-27	14.220	14.480	14.190	14.380	65.181	10,188,469
2018-04-26	14.110	14.500	14.060	14.380	65.181	13,533,448
2018-04-25	14.720	14.730	13.910	14.050	63.685	23,216,120
2018-04-24	14.660	14.770	14.540	14.680	66.541	15,495,602
2018-04-23	14.750	14.780	14.390	14.520	65.816	15,298,437
2018-04-20	14.940	15.050	14.340	14.540	65.906	39,371,615
2018-04-19	13.670	14.060	13.630	13.990	63.414	18,316,838
2018-04-18	13.880	13.920	13.620	13.660	61.918	8,969,027
2018-04-17	13.380	13.870	13.360	13.790	62.507	15,050,609
2018-04-16	13.500	13.580	13.230	13.330	60.422	12,160,618
2018-04-13	13.410	13.680	13.360	13.490	61.147	14,850,168
2018-04-12	13.030	13.250	12.970	13.180	59.742	13,277,419
2018-04-11	12.910	13.080	12.850	12.970	58.790	10,479,010
2018-04-10	13.010	13.140	12.950	13.050	59.153	11,982,984
2018-04-09	13.100	13.160	12.820	12.830	58.156	14,258,423
2018-04-06	13.320	13.470	12.930	13.060	59.198	13,242,927
2018-04-05	13.290	13.560	13.170	13.430	60.875	11,168,889
2018-04-04	12.820	13.300	12.790	13.280	60.195	11,929,712
2018-04-03	13.120	13.140	12.800	13.130	59.515	12,474,884
2018-04-02	13.450	13.540	12.960	13.120	59.470	15,041,824
2018-03-29	13.580	13.660	13.350	13.480	61.102	15,548,310
2018-03-28	13.520	13.950	13.090	13.680	62.008	29,025,877
2018-03-27	12.920	13.720	12.820	13.440	60.921	32,336,072
2018-03-26	13.230	13.240	12.730	12.890	58.427	22,000,434
2018-03-23	13.400	13.450	13.020	13.070	59.243	17,536,442
2018-03-22	13.750	13.790	13.320	13.350	60.512	14,862,500

← NewerPage 36 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.