General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	27.160	27.590	27.060	27.450	121.34	4,312,002
2017-06-30	27.090	27.190	26.910	27.010	119.40	5,478,256
2017-06-29	27.160	27.410	26.790	27.020	119.44	7,664,597
2017-06-28	27.260	27.400	27.050	27.080	119.71	6,471,822
2017-06-27	27.520	27.590	27.200	27.210	120.28	8,623,879
2017-06-26	27.590	27.680	27.500	27.610	122.05	5,947,203
2017-06-23	27.790	27.790	27.500	27.570	121.88	6,622,204
2017-06-22	27.770	27.830	27.540	27.550	121.79	7,592,087
2017-06-21	28.180	28.190	27.650	27.780	122.80	7,044,036
2017-06-20	28.710	28.720	28.080	28.130	124.35	9,920,401
2017-06-19	28.960	29.000	28.740	28.800	127.31	6,365,174
2017-06-16	28.980	29.010	28.620	29.000	128.20	17,019,649
2017-06-15	28.480	28.950	28.430	28.940	127.93	9,988,258
2017-06-14	28.480	28.800	28.370	28.690	125.77	8,580,248
2017-06-13	29.120	29.160	28.340	28.450	124.71	12,274,276
2017-06-12	29.240	29.470	28.730	28.940	126.86	29,022,706
2017-06-09	27.630	27.970	27.590	27.940	122.48	5,292,255
2017-06-08	27.680	27.820	27.530	27.590	120.94	8,538,411
2017-06-07	27.950	27.960	27.400	27.680	121.34	9,084,960
2017-06-06	27.980	28.040	27.810	27.930	122.43	7,036,336
2017-06-05	27.900	28.070	27.810	27.980	122.65	9,078,783
2017-06-02	27.870	27.940	27.620	27.880	122.21	7,722,083
2017-06-01	27.510	27.880	27.500	27.720	121.51	6,758,085
2017-05-31	27.330	27.440	27.190	27.380	120.02	7,430,561
2017-05-30	27.310	27.450	27.160	27.360	119.94	7,602,749
2017-05-26	27.460	27.550	27.290	27.450	120.33	6,390,068
2017-05-25	27.790	27.900	27.420	27.490	120.50	8,190,905
2017-05-24	28.320	28.500	27.620	27.830	122.00	11,205,008
2017-05-23	28.210	28.280	28.110	28.280	123.97	4,982,246
2017-05-22	28.230	28.300	28.060	28.180	123.53	5,803,039
2017-05-19	27.550	28.170	27.500	28.050	122.96	10,117,753
2017-05-18	27.260	27.650	27.100	27.480	120.46	10,109,177
2017-05-17	27.820	28.780	27.410	27.410	120.15	10,946,789
2017-05-16	28.250	28.280	28.000	28.040	122.92	6,157,451
2017-05-15	28.070	28.240	27.970	28.180	123.53	8,297,970
2017-05-12	28.360	28.450	27.850	28.270	123.92	14,279,415
2017-05-11	28.680	28.890	28.500	28.870	126.55	5,845,752
2017-05-10	28.920	28.930	28.600	28.700	125.81	5,435,063
2017-05-09	29.080	29.090	28.860	28.930	126.82	4,974,233
2017-05-08	29.160	29.250	29.000	29.070	127.43	4,513,424
2017-05-05	29.130	29.240	29.110	29.220	128.09	3,532,044
2017-05-04	29.270	29.310	29.050	29.200	128.00	4,092,740
2017-05-03	28.920	29.290	28.850	29.230	128.13	5,611,612
2017-05-02	29.010	29.050	28.910	28.990	127.08	7,044,432
2017-05-01	29.010	29.170	28.930	28.940	126.86	5,011,187
2017-04-28	29.100	29.160	28.930	28.990	127.08	5,024,416
2017-04-27	29.290	29.310	29.020	29.080	127.47	6,873,288
2017-04-26	29.520	29.550	29.260	29.260	128.26	7,797,368
2017-04-25	29.450	29.600	29.320	29.450	129.10	8,316,040
2017-04-24	29.850	29.930	29.490	29.550	129.54	10,137,889
2017-04-21	30.270	30.380	29.450	29.550	129.54	15,096,994
2017-04-20	30.050	30.540	30.030	30.270	132.69	7,737,524
2017-04-19	29.890	30.060	29.870	30.000	131.51	5,549,243
2017-04-18	29.600	29.900	29.580	29.840	130.81	5,363,993
2017-04-17	29.620	29.700	29.550	29.640	129.93	4,543,951
2017-04-13	29.700	29.800	29.550	29.560	129.58	4,172,824
2017-04-12	29.880	29.900	29.650	29.770	130.50	5,642,494
2017-04-11	30.000	30.100	29.840	30.040	131.68	4,598,954
2017-04-10	30.070	30.230	29.960	30.010	131.55	3,861,334
2017-04-07	29.920	30.190	29.920	29.990	131.46	3,959,509

← NewerPage 40 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.