General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	30.810	30.860	30.400	30.680	130.41	7,402,601
2016-04-22	31.030	31.180	30.310	30.760	130.75	11,788,886
2016-04-21	31.120	31.280	30.850	30.980	131.69	8,273,744
2016-04-20	31.200	31.350	31.050	31.150	132.41	5,540,166
2016-04-19	31.140	31.210	31.010	31.150	132.41	4,772,603
2016-04-18	30.900	31.190	30.900	31.060	132.03	4,397,428
2016-04-15	31.070	31.100	30.930	31.030	131.90	5,099,722
2016-04-14	30.990	31.080	30.860	31.020	131.86	4,485,692
2016-04-13	30.980	31.100	30.940	30.980	131.69	4,943,768
2016-04-12	30.680	30.930	30.580	30.810	130.97	5,749,746
2016-04-11	30.830	31.000	30.710	30.710	130.54	5,242,948
2016-04-08	30.900	31.080	30.690	30.790	130.88	5,594,001
2016-04-07	30.720	30.780	30.510	30.630	130.20	7,003,430
2016-04-06	30.890	31.500	30.640	30.900	131.35	7,646,047
2016-04-05	30.950	31.130	30.780	30.980	131.69	6,527,388
2016-04-04	31.690	31.710	31.090	31.230	132.75	9,374,979
2016-04-01	31.500	32.020	31.450	31.930	135.73	8,221,203
2016-03-31	31.890	32.050	31.760	31.790	135.13	7,685,922
2016-03-30	31.760	31.950	31.730	31.830	135.30	7,322,787
2016-03-29	31.460	31.580	31.280	31.480	133.81	8,043,882
2016-03-28	31.140	31.700	31.100	31.490	133.86	8,239,398
2016-03-24	30.910	31.110	30.820	31.110	132.24	5,759,700
2016-03-23	31.040	31.240	31.010	31.070	132.07	5,682,933
2016-03-22	30.980	31.240	30.970	31.060	132.03	5,432,726
2016-03-21	30.850	31.200	30.790	31.090	132.16	5,710,727
2016-03-18	31.090	31.150	30.900	30.920	131.43	10,928,447
2016-03-17	30.220	31.110	30.180	30.960	131.60	12,653,958
2016-03-16	30.240	30.310	30.070	30.170	128.25	6,853,924
2016-03-15	30.030	30.370	30.030	30.280	128.71	6,030,126
2016-03-14	30.220	30.370	30.080	30.270	128.67	4,624,015
2016-03-11	30.140	30.580	30.140	30.340	128.97	6,710,489
2016-03-10	30.170	30.290	29.790	29.940	127.27	6,916,710
2016-03-09	30.160	30.200	29.970	30.050	127.74	5,179,181
2016-03-08	30.080	30.220	29.970	30.060	127.78	6,499,386
2016-03-07	30.260	30.450	30.130	30.290	128.76	5,476,796
2016-03-04	30.220	30.590	30.220	30.460	129.48	6,893,131
2016-03-03	30.200	30.400	30.060	30.220	128.46	5,866,096
2016-03-02	29.780	30.180	29.760	30.180	128.29	7,765,401
2016-03-01	29.410	29.970	29.310	29.880	127.01	6,746,609
2016-02-29	29.440	29.550	29.120	29.140	123.87	7,129,232
2016-02-26	29.300	29.560	29.290	29.400	124.97	6,123,210
2016-02-25	28.800	29.280	28.780	29.230	124.25	7,487,067
2016-02-24	28.900	29.050	28.400	28.960	122.13	9,374,875
2016-02-23	29.210	29.360	29.080	29.220	123.22	6,500,074
2016-02-22	29.020	29.490	29.020	29.410	124.02	8,036,224
2016-02-19	28.940	29.130	28.680	29.020	122.38	7,525,419
2016-02-18	29.300	29.350	28.990	29.080	122.63	6,479,855
2016-02-17	29.140	29.610	29.120	29.340	123.73	7,982,327
2016-02-16	28.580	29.030	28.420	28.860	121.70	9,852,773
2016-02-12	27.570	28.260	27.360	28.260	119.17	12,028,451
2016-02-11	27.750	28.030	27.100	27.450	115.76	16,807,731
2016-02-10	28.370	28.700	28.250	28.300	119.34	6,779,974
2016-02-09	27.750	28.540	27.750	28.280	119.26	7,727,091
2016-02-08	28.220	28.270	27.760	28.170	118.79	10,035,895
2016-02-05	29.150	29.200	28.300	28.540	120.35	10,847,236
2016-02-04	28.650	29.460	28.490	29.180	123.05	11,267,398
2016-02-03	28.390	28.690	27.870	28.670	120.90	9,235,718
2016-02-02	28.270	28.290	27.920	28.240	119.09	8,361,466
2016-02-01	29.010	29.030	28.560	28.640	120.78	9,065,575
2016-01-29	28.460	29.110	28.340	29.100	122.72	10,761,998

← NewerPage 45 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.