General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	13.660	13.960	13.570	13.880	62.915	13,592,791
2018-03-20	14.100	14.110	13.620	13.640	61.827	18,554,546
2018-03-19	14.260	14.280	14.000	14.070	63.776	13,810,133
2018-03-16	14.340	14.420	14.180	14.310	64.864	23,889,514
2018-03-15	14.310	14.550	14.260	14.360	65.091	9,895,779
2018-03-14	14.460	14.590	14.240	14.270	64.683	11,907,699
2018-03-13	14.690	14.740	14.340	14.430	65.408	24,772,029
2018-03-12	15.020	15.330	14.960	15.100	68.445	14,653,629
2018-03-09	14.620	14.950	14.510	14.940	67.720	13,386,967
2018-03-08	14.500	14.640	14.410	14.520	65.816	10,348,638
2018-03-07	14.480	14.590	14.180	14.510	65.771	17,318,787
2018-03-06	14.600	14.670	14.510	14.640	66.360	12,124,707
2018-03-05	14.180	14.650	14.120	14.420	65.363	18,247,395
2018-03-02	13.990	14.240	13.970	14.120	64.003	15,572,368
2018-03-01	14.160	14.260	13.950	14.020	63.550	19,170,976
2018-02-28	14.600	14.620	14.090	14.110	63.957	18,490,403
2018-02-27	14.670	15.180	14.500	14.500	65.725	19,410,582
2018-02-26	14.390	14.680	13.950	14.650	66.405	30,302,034
2018-02-23	14.530	14.670	14.490	14.490	65.680	11,040,854
2018-02-22	14.530	15.070	14.490	14.620	65.725	16,379,390
2018-02-21	14.710	14.730	14.450	14.490	65.141	20,472,151
2018-02-20	14.920	14.970	14.620	14.740	66.265	12,867,294
2018-02-16	14.850	15.230	14.810	15.050	67.658	13,505,612
2018-02-15	14.930	15.140	14.770	14.850	66.759	11,452,419
2018-02-14	14.690	15.030	14.640	14.900	66.984	17,926,577
2018-02-13	14.740	14.790	14.530	14.670	65.950	15,378,459
2018-02-12	15.060	15.140	14.780	14.820	66.624	15,771,182
2018-02-09	14.690	15.030	14.230	14.940	67.164	26,929,053
2018-02-08	15.190	15.210	14.450	14.450	64.961	28,928,098
2018-02-07	15.310	15.520	15.250	15.250	68.557	15,859,821
2018-02-06	14.820	15.340	14.710	15.270	68.647	26,462,505
2018-02-05	15.480	15.630	14.910	14.910	67.029	25,715,850
2018-02-02	15.890	15.930	15.600	15.640	70.311	17,171,805
2018-02-01	16.060	16.110	15.920	16.020	72.019	11,022,366
2018-01-31	16.060	16.270	15.990	16.170	72.693	16,018,822
2018-01-30	16.100	16.270	15.950	15.950	71.704	14,242,064
2018-01-29	16.020	16.430	15.970	16.280	73.188	15,469,060
2018-01-26	16.130	16.160	15.930	16.130	72.514	18,965,005
2018-01-25	16.500	16.620	16.130	16.180	72.738	19,834,813
2018-01-24	17.000	17.360	16.250	16.440	73.907	34,850,262
2018-01-23	16.300	17.030	16.270	16.890	75.930	25,714,786
2018-01-22	15.900	16.330	15.800	16.170	72.693	28,005,019
2018-01-19	16.650	16.730	16.020	16.260	73.098	44,851,332
2018-01-18	17.400	17.480	16.760	16.770	75.391	35,944,841
2018-01-17	17.650	17.700	17.260	17.350	77.998	39,131,904
2018-01-16	18.320	18.510	17.960	18.210	81.864	42,912,819
2018-01-12	19.120	19.150	18.700	18.760	84.337	18,169,606
2018-01-11	19.230	19.390	19.000	19.020	85.506	20,808,952
2018-01-10	18.590	19.060	18.580	18.930	85.101	17,177,522
2018-01-09	18.330	18.660	18.110	18.560	83.438	13,855,205
2018-01-08	18.670	18.700	18.100	18.280	82.179	17,130,657
2018-01-05	18.860	18.870	18.500	18.540	83.348	16,667,865
2018-01-04	18.380	18.620	18.300	18.530	83.303	17,225,995
2018-01-03	18.300	18.340	18.030	18.150	81.595	17,000,180
2018-01-02	17.580	17.990	17.530	17.980	80.830	16,185,981
2017-12-29	17.270	17.530	17.270	17.450	78.448	15,889,514
2017-12-28	17.350	17.400	17.250	17.360	78.043	12,714,804
2017-12-27	17.460	17.630	17.310	17.380	78.133	12,546,163
2017-12-26	17.450	17.660	17.400	17.430	78.358	11,546,922
2017-12-22	17.510	17.560	17.400	17.500	78.133	9,675,745

← NewerPage 37 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.