General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	28.780	28.900	28.660	28.770	124.18	5,924,459
2016-10-12	28.920	29.020	28.810	28.900	124.74	4,748,043
2016-10-11	28.750	29.030	28.690	28.920	124.83	6,456,464
2016-10-10	29.000	29.310	28.810	28.860	124.57	7,090,734
2016-10-07	29.060	29.210	28.920	29.080	125.52	7,895,794
2016-10-06	29.400	29.500	29.140	29.270	126.34	5,860,880
2016-10-05	29.520	29.700	29.400	29.500	127.33	5,203,386
2016-10-04	29.710	29.750	29.450	29.500	127.33	6,495,171
2016-10-03	29.460	29.700	29.400	29.640	127.94	4,130,278
2016-09-30	29.600	29.850	29.580	29.620	127.85	7,536,875
2016-09-29	29.810	30.100	29.440	29.530	127.46	8,111,467
2016-09-28	29.920	29.940	29.600	29.900	129.06	5,581,836
2016-09-27	29.600	29.970	29.470	29.880	128.97	5,319,193
2016-09-26	29.800	29.810	29.520	29.540	127.51	5,405,558
2016-09-23	30.020	30.050	29.810	29.890	129.02	4,762,024
2016-09-22	29.960	30.110	29.930	30.040	129.67	6,130,471
2016-09-21	29.750	29.920	29.590	29.850	128.85	6,057,794
2016-09-20	29.670	29.800	29.620	29.670	128.07	6,186,101
2016-09-19	29.780	29.960	29.400	29.430	127.03	6,364,465
2016-09-16	29.630	29.750	29.540	29.680	128.11	13,549,410
2016-09-15	29.550	29.850	29.420	29.750	128.41	7,324,018
2016-09-14	29.810	30.000	29.670	29.700	127.20	10,657,959
2016-09-13	30.220	30.250	29.720	29.850	127.85	9,403,607
2016-09-12	30.000	30.570	29.840	30.490	130.59	8,640,134
2016-09-09	30.820	30.820	30.110	30.110	128.96	9,310,440
2016-09-08	31.000	31.050	30.900	31.040	132.94	6,313,322
2016-09-07	30.990	31.060	30.800	31.060	133.03	5,689,568
2016-09-06	31.310	31.340	30.800	31.050	132.99	8,545,902
2016-09-02	31.250	31.450	31.230	31.290	134.01	4,341,736
2016-09-01	31.150	31.290	30.960	31.200	133.63	8,608,480
2016-08-31	31.290	31.350	31.190	31.240	133.80	6,972,715
2016-08-30	31.340	31.470	31.300	31.370	134.36	3,784,692
2016-08-29	31.180	31.450	31.170	31.360	134.31	4,433,840
2016-08-26	31.270	31.460	31.140	31.230	133.76	4,645,987
2016-08-25	31.190	31.300	31.130	31.210	133.67	3,553,077
2016-08-24	31.270	31.350	31.170	31.220	133.72	4,599,977
2016-08-23	31.450	31.570	31.230	31.230	133.76	6,701,538
2016-08-22	31.170	31.430	31.080	31.320	134.14	4,269,331
2016-08-19	31.320	31.400	31.180	31.250	133.84	5,162,884
2016-08-18	31.250	31.430	31.190	31.430	134.61	5,851,135
2016-08-17	31.260	31.330	31.180	31.290	134.01	3,672,056
2016-08-16	31.140	31.290	31.080	31.190	133.59	4,670,609
2016-08-15	31.300	31.350	31.220	31.240	133.80	4,080,032
2016-08-12	31.200	31.280	31.180	31.240	133.80	4,450,136
2016-08-11	31.310	31.370	31.200	31.290	134.01	7,926,280
2016-08-10	31.250	31.340	31.200	31.270	133.93	3,868,199
2016-08-09	31.230	31.350	31.150	31.300	134.06	4,195,944
2016-08-08	31.300	31.400	31.210	31.270	133.93	4,263,822
2016-08-05	31.270	31.450	31.220	31.280	133.97	4,502,365
2016-08-04	31.200	31.250	31.090	31.170	133.50	4,234,526
2016-08-03	31.030	31.240	31.030	31.130	133.33	4,174,494
2016-08-02	31.110	31.160	31.000	31.050	132.99	5,634,002
2016-08-01	31.120	31.220	31.020	31.150	133.42	6,500,847
2016-07-29	31.280	31.430	31.110	31.140	133.37	10,443,997
2016-07-28	31.200	31.310	31.080	31.250	133.84	6,321,940
2016-07-27	31.490	31.560	31.120	31.280	133.97	8,191,343
2016-07-26	31.670	31.730	31.310	31.470	134.79	7,700,445
2016-07-25	32.070	32.080	31.380	31.640	135.51	9,541,846
2016-07-22	31.730	32.070	31.690	32.060	137.31	12,053,115
2016-07-21	32.730	32.850	32.490	32.590	139.58	8,848,608

← NewerPage 43 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.