General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	31.460	31.620	31.370	31.370	136.43	5,676,131
2017-01-09	31.640	31.660	31.430	31.460	136.82	4,436,678
2017-01-06	31.580	31.770	31.360	31.610	137.47	4,615,772
2017-01-05	31.570	31.750	31.310	31.520	137.08	5,395,334
2017-01-04	31.750	31.830	31.620	31.700	137.86	4,474,320
2017-01-03	31.670	31.840	31.400	31.690	137.82	6,708,382
2016-12-30	31.630	31.800	31.510	31.600	137.43	5,311,535
2016-12-29	31.740	31.880	31.700	31.710	137.90	3,357,811
2016-12-28	31.840	31.970	31.670	31.700	137.86	3,940,730
2016-12-27	31.890	32.050	31.850	31.900	138.73	3,266,793
2016-12-23	31.870	31.940	31.770	31.880	138.64	3,127,553
2016-12-22	31.910	31.950	31.780	31.820	138.38	5,048,329
2016-12-21	32.200	32.240	32.050	32.130	138.69	5,835,173
2016-12-20	31.920	32.380	31.910	32.250	139.20	8,308,549
2016-12-19	31.760	32.000	31.710	31.920	137.78	7,293,116
2016-12-16	31.520	31.870	31.460	31.750	137.05	15,018,704
2016-12-15	31.490	31.950	31.130	31.260	134.93	9,051,219
2016-12-14	31.610	31.980	31.440	31.500	135.97	9,113,379
2016-12-13	31.900	32.000	31.610	31.740	137.00	7,198,926
2016-12-12	31.670	31.990	31.660	31.860	137.52	6,477,017
2016-12-09	31.450	31.920	31.350	31.780	137.18	6,515,975
2016-12-08	31.600	31.700	31.400	31.530	136.10	5,872,815
2016-12-07	31.010	31.600	30.930	31.600	136.40	6,864,357
2016-12-06	31.190	31.240	31.010	31.170	134.54	3,666,882
2016-12-05	31.430	31.450	31.060	31.110	134.28	4,619,424
2016-12-02	31.360	31.490	31.260	31.340	135.28	4,465,577
2016-12-01	30.640	31.460	30.620	31.390	135.49	9,327,613
2016-11-30	31.180	31.270	30.750	30.760	132.77	9,522,691
2016-11-29	31.280	31.350	30.980	31.050	134.02	6,556,935
2016-11-28	31.330	31.430	31.210	31.250	134.89	4,609,909
2016-11-25	31.450	31.490	31.290	31.440	135.71	2,746,306
2016-11-23	31.240	31.380	31.180	31.340	135.28	5,064,876
2016-11-22	30.930	31.240	30.880	31.180	134.59	5,784,384
2016-11-21	30.690	30.880	30.580	30.870	133.25	4,619,007
2016-11-18	30.750	30.900	30.520	30.670	132.38	5,964,376
2016-11-17	30.700	30.870	30.660	30.790	132.90	3,721,301
2016-11-16	30.650	30.780	30.540	30.740	132.69	5,272,015
2016-11-15	30.480	30.770	30.240	30.750	132.73	8,385,295
2016-11-14	30.740	30.850	30.490	30.510	131.69	7,875,012
2016-11-11	30.490	30.770	30.370	30.710	132.56	8,912,459
2016-11-10	29.850	30.840	29.830	30.410	131.26	16,969,403
2016-11-09	29.320	29.810	29.070	29.630	127.90	11,277,456
2016-11-08	29.370	29.620	29.290	29.420	126.99	7,476,237
2016-11-07	28.850	29.330	28.830	29.310	126.51	8,608,188
2016-11-04	28.220	28.810	28.220	28.440	122.76	7,483,645
2016-11-03	28.600	28.600	28.190	28.280	122.07	4,799,374
2016-11-02	28.860	28.860	28.400	28.490	122.97	6,442,087
2016-11-01	29.000	29.200	28.710	28.880	124.66	6,679,440
2016-10-31	29.480	29.650	29.090	29.100	125.61	9,090,093
2016-10-28	28.880	29.590	28.870	29.220	126.13	14,162,063
2016-10-27	28.890	28.960	28.610	28.630	123.58	5,306,882
2016-10-26	28.590	29.070	28.550	28.870	124.62	5,082,424
2016-10-25	28.940	29.010	28.620	28.650	123.67	5,525,518
2016-10-24	29.000	29.210	28.900	28.920	124.83	6,497,675
2016-10-21	28.440	29.000	28.330	28.980	125.09	13,386,341
2016-10-20	29.100	29.200	28.960	29.070	125.48	5,932,952
2016-10-19	29.060	29.220	29.030	29.060	125.44	6,090,429
2016-10-18	29.030	29.080	28.900	28.980	125.09	5,751,228
2016-10-17	28.900	28.990	28.700	28.850	124.53	8,290,687
2016-10-14	28.960	29.030	28.820	28.890	124.70	5,880,390

← NewerPage 42 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.