General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	25.000	25.050	24.280	24.370	108.81	11,787,113
2017-09-26	25.150	25.210	24.920	24.930	111.31	8,503,648
2017-09-25	24.920	25.180	24.850	25.110	112.11	8,865,635
2017-09-22	24.840	25.040	24.770	24.870	111.04	8,287,537
2017-09-21	24.330	24.840	24.170	24.750	110.50	10,874,529
2017-09-20	24.200	24.410	24.190	24.320	108.58	8,298,554
2017-09-19	24.460	24.470	24.020	24.200	108.05	9,460,843
2017-09-18	23.960	24.550	23.930	24.460	109.21	10,955,699
2017-09-15	24.100	24.170	23.750	23.930	106.84	13,888,549
2017-09-14	24.100	24.270	23.940	24.260	107.24	8,781,440
2017-09-13	23.930	24.180	23.920	24.110	106.58	8,060,554
2017-09-12	23.820	23.910	23.710	23.910	105.70	10,362,702
2017-09-11	23.800	23.890	23.620	23.720	104.86	9,036,446
2017-09-08	23.950	24.000	23.580	23.820	105.30	9,307,268
2017-09-07	24.510	24.550	23.830	24.020	106.18	16,715,628
2017-09-06	24.890	25.020	24.820	24.920	110.16	11,481,632
2017-09-05	25.060	25.060	24.570	24.750	109.41	9,293,476
2017-09-01	24.600	25.300	24.490	25.140	111.13	12,279,368
2017-08-31	24.410	24.700	24.280	24.550	108.53	11,535,738
2017-08-30	24.490	24.490	24.150	24.280	107.33	7,068,637
2017-08-29	24.330	24.460	24.280	24.440	108.04	4,989,131
2017-08-28	24.530	24.670	24.350	24.470	108.17	4,994,870
2017-08-25	24.390	24.600	24.350	24.490	108.26	4,771,643
2017-08-24	24.430	24.540	24.300	24.300	107.42	5,330,878
2017-08-23	24.520	24.560	24.340	24.390	107.82	7,205,853
2017-08-22	24.570	24.740	24.480	24.600	108.75	6,253,415
2017-08-21	24.490	24.600	24.320	24.490	108.26	9,609,933
2017-08-18	24.630	24.740	24.440	24.550	108.53	7,151,497
2017-08-17	25.070	25.100	24.720	24.750	109.41	6,514,785
2017-08-16	25.120	25.250	25.050	25.100	110.96	5,732,741
2017-08-15	25.210	25.320	25.100	25.140	111.13	5,703,757
2017-08-14	25.280	25.550	25.250	25.360	112.11	5,068,840
2017-08-11	25.400	25.450	25.190	25.200	111.40	4,009,922
2017-08-10	25.710	25.710	25.270	25.300	111.84	6,192,861
2017-08-09	25.550	25.720	25.460	25.710	113.65	6,191,213
2017-08-08	25.630	25.890	25.520	25.560	112.99	5,663,840
2017-08-07	25.740	25.790	25.550	25.630	113.30	3,937,537
2017-08-04	25.750	25.850	25.620	25.780	113.96	4,864,539
2017-08-03	25.590	25.780	25.370	25.760	113.87	6,451,143
2017-08-02	25.440	25.570	25.390	25.520	112.81	5,714,629
2017-08-01	25.630	25.660	25.330	25.440	112.46	8,745,299
2017-07-31	25.540	25.690	25.490	25.610	113.21	6,388,461
2017-07-28	25.860	25.880	25.400	25.530	112.86	5,902,383
2017-07-27	25.590	25.800	25.520	25.790	114.01	8,323,113
2017-07-26	25.590	25.690	25.370	25.590	113.12	8,499,516
2017-07-25	25.570	25.730	25.360	25.440	112.46	9,636,328
2017-07-24	25.780	25.850	25.350	25.430	112.42	11,867,093
2017-07-21	25.380	26.010	25.260	25.910	114.54	18,915,198
2017-07-20	27.020	27.050	26.600	26.690	117.99	11,509,404
2017-07-19	26.850	27.030	26.840	26.940	119.09	5,173,234
2017-07-18	26.760	26.920	26.740	26.890	118.87	5,455,700
2017-07-17	26.760	26.880	26.720	26.820	118.56	5,779,022
2017-07-14	26.740	26.900	26.730	26.780	118.38	4,394,069
2017-07-13	26.580	26.830	26.500	26.790	118.43	5,794,045
2017-07-12	26.540	26.810	26.370	26.580	117.50	10,638,908
2017-07-11	26.030	26.450	25.910	26.380	116.61	8,607,645
2017-07-10	26.130	26.190	25.850	26.040	115.11	9,756,038
2017-07-07	26.250	26.300	25.980	26.150	115.60	8,459,808
2017-07-06	26.860	27.050	26.100	26.310	116.31	15,993,094
2017-07-05	27.540	27.560	27.230	27.350	120.90	4,438,284

← NewerPage 39 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.