General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	32.960	33.000	32.700	32.780	140.40	7,419,565
2016-07-19	32.750	32.950	32.720	32.930	141.04	7,002,220
2016-07-18	32.890	32.940	32.660	32.910	140.95	7,984,476
2016-07-15	32.760	32.950	32.740	32.880	140.82	8,828,243
2016-07-14	32.500	32.720	32.490	32.630	139.75	7,069,013
2016-07-13	32.260	32.480	32.250	32.360	138.60	6,774,090
2016-07-12	32.310	32.490	32.130	32.260	138.17	7,948,148
2016-07-11	32.260	32.500	32.180	32.210	137.96	7,924,798
2016-07-08	31.990	32.270	31.990	32.200	137.91	8,040,105
2016-07-07	31.810	32.100	31.740	31.820	136.28	7,828,563
2016-07-06	31.270	31.800	31.270	31.740	135.94	6,699,284
2016-07-05	31.250	31.530	31.120	31.450	134.70	6,752,410
2016-07-01	31.480	31.630	31.320	31.490	134.87	6,823,313
2016-06-30	30.660	31.500	30.650	31.480	134.83	11,375,110
2016-06-29	30.510	30.620	30.300	30.550	130.85	7,484,334
2016-06-28	29.810	30.000	29.670	29.940	128.23	7,972,665
2016-06-27	29.540	29.620	29.170	29.320	125.58	11,276,120
2016-06-24	30.110	30.550	29.750	29.820	127.72	17,875,914
2016-06-23	31.060	31.210	30.970	31.190	133.59	8,394,267
2016-06-22	31.000	31.100	30.770	30.780	131.83	7,514,297
2016-06-21	30.880	31.010	30.870	30.940	132.52	7,518,992
2016-06-20	30.850	31.320	30.830	30.830	132.04	9,993,057
2016-06-17	30.650	30.720	30.450	30.600	131.06	11,609,103
2016-06-16	30.140	30.740	30.080	30.640	131.23	14,109,334
2016-06-15	30.480	30.910	30.470	30.590	130.03	9,132,138
2016-06-14	29.820	30.460	29.790	30.440	129.39	9,118,638
2016-06-13	29.980	30.130	29.790	29.830	126.80	6,877,502
2016-06-10	30.020	30.280	29.930	30.040	127.69	6,140,925
2016-06-09	30.160	30.330	30.020	30.240	128.54	5,535,221
2016-06-08	30.230	30.500	30.160	30.310	128.84	6,080,685
2016-06-07	30.140	30.410	30.130	30.140	128.12	5,352,370
2016-06-06	30.000	30.230	29.950	30.120	128.03	3,894,073
2016-06-03	30.020	30.050	29.810	29.940	127.27	4,966,679
2016-06-02	30.010	30.050	29.850	30.050	127.74	3,971,111
2016-06-01	30.040	30.140	29.890	30.110	127.99	4,408,341
2016-05-31	30.120	30.340	30.070	30.230	128.50	6,321,689
2016-05-27	30.140	30.190	30.040	30.120	128.03	4,068,723
2016-05-26	30.070	30.230	30.000	30.020	127.61	4,725,654
2016-05-25	30.000	30.320	29.960	30.090	127.91	5,771,239
2016-05-24	29.720	29.970	29.690	29.850	126.89	5,053,858
2016-05-23	29.520	29.670	29.410	29.490	125.36	4,927,639
2016-05-20	29.530	29.680	29.430	29.560	125.65	7,304,112
2016-05-19	29.330	29.450	29.060	29.360	124.80	7,103,859
2016-05-18	29.700	29.850	29.430	29.610	125.87	5,801,954
2016-05-17	29.890	30.090	29.580	29.710	126.29	6,994,374
2016-05-16	29.550	30.130	29.520	29.960	127.35	5,362,261
2016-05-13	29.970	30.110	29.540	29.640	125.99	7,358,865
2016-05-12	29.840	30.200	29.840	30.090	127.91	9,863,374
2016-05-11	30.500	30.750	30.340	30.340	128.97	4,926,616
2016-05-10	29.990	30.560	29.980	30.480	129.56	5,661,086
2016-05-09	30.050	30.090	29.630	29.870	126.97	5,666,073
2016-05-06	29.680	30.240	29.410	30.120	128.03	5,905,429
2016-05-05	30.140	30.240	29.800	29.890	127.06	6,614,421
2016-05-04	30.400	30.420	29.890	30.070	127.82	8,303,624
2016-05-03	30.640	30.710	30.350	30.630	130.20	5,783,174
2016-05-02	30.640	30.990	30.630	30.890	131.31	3,587,131
2016-04-29	30.750	30.970	30.600	30.750	130.71	6,030,877
2016-04-28	30.740	31.220	30.700	30.900	131.35	6,015,060
2016-04-27	30.940	31.010	30.820	30.930	131.48	4,787,522
2016-04-26	30.840	30.980	30.740	30.900	131.35	5,985,451

← NewerPage 44 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.