General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	17.460	17.690	17.440	17.470	77.999	14,163,503
2017-12-20	17.630	17.650	17.360	17.450	77.910	15,725,818
2017-12-19	17.770	17.800	17.550	17.590	78.535	13,666,553
2017-12-18	17.870	18.050	17.750	17.760	79.294	11,249,683
2017-12-15	17.780	17.830	17.660	17.820	79.562	18,441,952
2017-12-14	17.770	17.820	17.640	17.640	78.758	10,129,668
2017-12-13	17.920	17.990	17.760	17.760	79.294	8,785,613
2017-12-12	17.950	18.040	17.650	17.910	79.964	13,945,388
2017-12-11	17.610	17.790	17.530	17.650	78.803	12,138,124
2017-12-08	17.720	17.820	17.660	17.710	79.071	11,360,294
2017-12-07	17.810	18.060	17.630	17.710	79.071	11,598,420
2017-12-06	17.610	17.840	17.600	17.660	78.847	9,163,104
2017-12-05	17.780	18.010	17.670	17.760	79.294	13,733,075
2017-12-04	18.000	18.060	17.880	17.950	80.142	14,261,616
2017-12-01	18.280	18.280	17.860	17.880	79.830	17,116,050
2017-11-30	18.560	18.590	18.180	18.290	81.660	14,200,582
2017-11-29	18.450	18.540	18.310	18.480	82.508	11,509,697
2017-11-28	18.170	18.440	18.060	18.410	82.196	11,709,157
2017-11-27	18.340	18.500	18.090	18.120	80.901	16,453,507
2017-11-24	18.380	18.380	18.150	18.190	81.214	5,195,206
2017-11-22	18.150	18.250	17.840	18.150	81.035	11,444,448
2017-11-21	17.950	18.070	17.700	17.830	79.606	16,258,721
2017-11-20	17.950	18.130	17.830	17.980	80.276	13,340,623
2017-11-17	18.340	18.470	18.210	18.210	81.303	12,615,126
2017-11-16	18.480	18.480	18.050	18.250	81.482	18,649,508
2017-11-15	17.510	18.380	17.500	18.260	81.526	30,124,129
2017-11-14	18.790	18.880	17.460	17.900	79.919	65,218,755
2017-11-13	20.260	20.750	18.750	19.020	84.919	54,577,114
2017-11-10	19.980	20.680	19.900	20.490	91.483	21,019,137
2017-11-09	20.040	20.070	19.850	19.990	89.250	10,610,572
2017-11-08	20.210	20.320	20.070	20.120	89.831	8,280,233
2017-11-07	20.170	20.250	20.120	20.210	90.232	8,693,113
2017-11-06	20.520	20.530	20.080	20.130	89.875	12,661,511
2017-11-03	19.920	20.330	19.860	20.140	89.920	14,160,018
2017-11-02	20.050	20.080	19.630	19.940	89.027	17,012,575
2017-11-01	20.070	20.520	19.960	20.020	89.384	19,137,318
2017-10-31	20.260	20.400	20.050	20.160	90.009	20,450,366
2017-10-30	20.620	20.720	20.260	20.410	91.125	20,529,324
2017-10-27	21.260	21.300	20.640	20.790	92.822	20,560,436
2017-10-26	21.570	21.650	21.200	21.320	95.188	18,004,137
2017-10-25	21.840	21.890	21.300	21.500	95.992	23,060,959
2017-10-24	22.120	22.310	21.750	21.890	97.733	27,880,573
2017-10-23	23.440	23.440	22.180	22.320	99.653	39,090,944
2017-10-20	22.140	23.840	22.100	23.830	106.39	40,147,504
2017-10-19	23.140	23.780	23.050	23.580	105.28	15,769,450
2017-10-18	23.200	23.280	23.070	23.120	103.22	7,297,059
2017-10-17	23.220	23.250	23.000	23.190	103.54	12,235,757
2017-10-16	22.990	23.480	22.930	23.360	104.30	10,382,567
2017-10-13	23.150	23.230	22.960	22.980	102.60	8,428,237
2017-10-12	23.050	23.090	22.830	23.050	102.91	12,509,021
2017-10-11	23.130	23.270	22.900	23.070	103.00	16,937,707
2017-10-10	23.700	23.860	23.320	23.360	104.30	16,812,134
2017-10-09	24.100	24.150	23.250	23.430	104.61	29,275,875
2017-10-06	24.410	24.540	24.130	24.390	108.90	8,498,765
2017-10-05	24.390	24.570	24.150	24.540	109.56	7,252,865
2017-10-04	24.880	24.890	24.430	24.480	109.30	6,708,361
2017-10-03	24.610	24.830	24.330	24.800	110.73	7,075,210
2017-10-02	24.220	24.610	24.100	24.570	109.70	8,868,389
2017-09-29	24.220	24.290	24.010	24.180	107.96	7,026,425
2017-09-28	24.390	24.450	24.160	24.240	108.23	7,544,053

← NewerPage 38 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.