General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	30.000	30.180	29.920	29.930	131.20	4,496,668
2017-04-05	30.090	30.420	29.950	29.970	131.38	5,391,307
2017-04-04	29.900	30.090	29.700	30.020	131.60	5,228,488
2017-04-03	29.760	30.000	29.750	29.880	130.98	6,241,563
2017-03-31	29.860	30.040	29.740	29.800	130.63	10,599,304
2017-03-30	29.660	29.990	29.630	29.870	130.94	7,503,760
2017-03-29	29.520	29.710	29.460	29.680	130.10	5,750,477
2017-03-28	29.310	29.730	29.250	29.620	129.84	5,810,759
2017-03-27	29.450	29.510	29.250	29.440	129.05	6,048,425
2017-03-24	29.590	29.810	29.530	29.720	130.28	5,817,541
2017-03-23	29.500	29.730	29.380	29.620	129.84	5,148,737
2017-03-22	29.560	29.710	29.310	29.530	129.45	5,425,360
2017-03-21	29.860	29.860	29.340	29.390	128.83	5,599,405
2017-03-20	29.900	29.920	29.690	29.740	130.37	3,938,998
2017-03-17	29.850	30.040	29.770	29.880	130.98	9,105,805
2017-03-16	29.800	29.820	29.620	29.750	130.41	4,425,097
2017-03-15	29.550	29.830	29.470	29.760	130.46	5,246,349
2017-03-14	29.760	29.790	29.470	29.540	129.49	4,757,830
2017-03-13	30.230	30.260	29.790	29.860	130.89	6,299,049
2017-03-10	29.840	30.430	29.630	30.280	132.74	12,355,279
2017-03-09	29.750	29.830	29.560	29.660	130.02	5,412,736
2017-03-08	29.890	29.940	29.730	29.800	130.63	6,741,538
2017-03-07	29.930	29.990	29.790	29.860	130.89	6,256,295
2017-03-06	30.000	30.080	29.920	30.000	131.51	4,886,991
2017-03-03	30.190	30.220	30.050	30.120	132.03	4,164,269
2017-03-02	30.230	30.230	30.000	30.190	132.34	5,767,504
2017-03-01	29.980	30.350	29.820	30.190	132.34	7,696,084
2017-02-28	29.990	30.080	29.670	29.810	130.67	8,161,171
2017-02-27	30.050	30.150	29.900	29.940	131.24	4,918,541
2017-02-24	29.840	30.190	29.780	30.190	132.34	5,701,420
2017-02-23	30.040	30.080	29.850	30.020	131.60	6,040,329
2017-02-22	30.520	30.550	30.260	30.330	131.90	6,285,841
2017-02-21	30.410	30.590	30.340	30.520	132.73	6,310,150
2017-02-17	30.410	30.440	30.200	30.370	132.08	4,559,141
2017-02-16	30.350	30.470	30.300	30.450	132.42	5,411,130
2017-02-15	30.290	30.350	30.180	30.350	131.99	5,315,103
2017-02-14	30.130	30.280	29.920	30.280	131.68	7,309,078
2017-02-13	29.880	30.060	29.730	30.040	130.64	7,724,671
2017-02-10	29.740	29.750	29.550	29.720	129.25	4,754,804
2017-02-09	29.520	29.700	29.460	29.590	128.68	4,520,873
2017-02-08	29.510	29.540	29.260	29.430	127.99	6,715,038
2017-02-07	29.750	29.810	29.530	29.560	128.55	4,961,630
2017-02-06	29.680	29.750	29.570	29.660	128.99	4,950,529
2017-02-03	29.790	29.800	29.540	29.700	129.16	6,490,288
2017-02-02	29.580	29.710	29.500	29.680	129.08	4,529,950
2017-02-01	29.730	29.810	29.560	29.690	129.12	5,358,922
2017-01-31	29.850	29.900	29.500	29.700	129.16	8,075,932
2017-01-30	29.960	30.100	29.770	29.960	130.29	5,469,409
2017-01-27	30.400	30.440	29.940	30.010	130.51	6,261,031
2017-01-26	30.440	30.490	30.130	30.320	131.86	5,585,279
2017-01-25	30.420	30.470	30.220	30.370	132.08	7,956,640
2017-01-24	29.860	30.060	29.820	30.000	130.47	7,029,095
2017-01-23	30.500	30.510	29.580	29.750	129.38	12,330,552
2017-01-20	30.760	30.900	30.300	30.530	132.77	17,434,281
2017-01-19	31.250	31.340	31.050	31.210	135.73	7,866,123
2017-01-18	31.210	31.340	31.130	31.230	135.82	5,154,246
2017-01-17	31.170	31.450	31.160	31.270	135.99	6,015,165
2017-01-13	31.360	31.450	31.250	31.360	136.38	5,075,455
2017-01-12	31.450	31.470	31.130	31.390	136.51	6,242,356
2017-01-11	31.240	31.520	31.240	31.470	136.86	5,922,894

← NewerPage 41 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.