General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	28.220	28.350	27.930	28.210	118.96	8,361,069
2016-01-27	28.200	28.580	27.820	28.000	118.08	9,622,744
2016-01-26	28.070	28.540	28.050	28.310	119.38	8,854,138
2016-01-25	28.320	28.490	28.000	28.040	118.25	9,358,244
2016-01-22	28.550	28.560	27.710	28.240	119.09	18,335,013
2016-01-21	28.130	28.990	28.130	28.590	120.56	11,692,923
2016-01-20	27.930	28.430	27.480	28.000	118.08	18,375,368
2016-01-19	28.720	28.890	28.200	28.490	120.14	10,847,674
2016-01-15	28.140	28.760	28.100	28.490	120.14	14,486,324
2016-01-14	28.310	29.250	28.290	29.060	122.55	13,612,468
2016-01-13	28.910	29.060	28.200	28.240	119.09	11,626,172
2016-01-12	28.760	28.880	28.340	28.640	120.78	9,949,593
2016-01-11	28.540	29.920	28.250	28.580	120.52	12,192,835
2016-01-08	29.200	29.300	28.340	28.450	119.97	15,544,512
2016-01-07	29.650	29.960	28.850	28.970	122.17	19,252,709
2016-01-06	30.270	30.720	30.050	30.250	127.57	13,073,243
2016-01-05	30.680	30.840	30.450	30.740	129.63	11,513,181
2016-01-04	30.550	30.760	30.250	30.710	129.51	13,120,985
2015-12-31	30.860	31.490	30.790	31.150	131.36	10,914,634
2015-12-30	31.280	31.440	31.010	31.050	130.94	6,077,847
2015-12-29	31.010	31.480	31.000	31.280	131.91	6,969,397
2015-12-28	30.740	31.000	30.610	30.900	130.31	5,541,585
2015-12-24	30.900	30.930	30.690	30.830	130.01	2,820,882
2015-12-23	30.520	31.000	30.520	30.950	130.52	7,464,970
2015-12-22	30.490	30.630	30.160	30.490	128.58	8,817,309
2015-12-21	30.420	30.600	30.150	30.400	128.20	8,496,553
2015-12-18	30.390	30.580	30.280	30.280	127.69	17,349,168
2015-12-17	30.940	31.050	30.530	30.550	128.83	12,107,430
2015-12-16	30.460	31.230	30.420	30.980	129.67	15,405,835
2015-12-15	30.400	30.610	30.220	30.320	126.91	12,383,177
2015-12-14	30.260	30.460	29.770	30.260	126.66	13,575,410
2015-12-11	30.320	30.610	30.150	30.260	126.66	13,126,452
2015-12-10	30.440	30.930	30.370	30.650	128.29	9,824,333
2015-12-09	30.020	30.590	29.960	30.470	127.54	10,550,039
2015-12-08	30.070	30.380	29.910	30.190	126.37	11,114,491
2015-12-07	30.420	30.440	30.120	30.370	127.12	13,913,859
2015-12-04	30.070	30.520	29.960	30.490	127.62	12,144,801
2015-12-03	30.090	30.250	29.970	30.030	125.70	13,139,431
2015-12-02	30.090	30.230	29.880	29.970	125.45	9,206,923
2015-12-01	29.990	30.250	29.870	30.170	126.28	11,318,854
2015-11-30	30.330	30.450	29.940	29.940	125.32	16,633,832
2015-11-27	30.270	30.380	30.190	30.360	127.08	6,915,875
2015-11-25	30.640	30.650	30.300	30.360	127.08	11,301,076
2015-11-24	30.330	30.870	30.280	30.660	128.33	30,438,937
2015-11-23	30.590	30.820	30.260	30.590	128.04	28,251,073
2015-11-20	30.260	30.990	30.210	30.660	128.33	43,977,100
2015-11-19	30.380	30.510	30.250	30.270	126.70	20,642,961
2015-11-18	30.220	30.570	30.100	30.520	127.75	37,094,987
2015-11-17	30.570	30.750	30.000	30.320	126.91	90,002,762
2015-11-16	29.880	30.600	29.770	30.360	127.08	59,427,840
2015-11-13	29.860	30.490	29.810	30.280	126.74	51,571,608
2015-11-12	30.410	30.900	30.110	30.160	126.24	61,094,507
2015-11-11	30.200	30.820	30.200	30.670	128.38	41,231,379
2015-11-10	29.630	30.270	29.610	30.120	126.07	49,967,267
2015-11-09	29.760	29.950	29.380	29.750	124.53	30,352,447
2015-11-06	29.440	29.950	29.250	29.920	125.24	26,314,334
2015-11-05	29.470	29.740	29.310	29.640	124.06	25,580,616
2015-11-04	29.550	29.790	29.460	29.540	123.65	21,937,459
2015-11-03	29.210	29.790	29.180	29.590	123.86	19,996,067
2015-11-02	28.940	29.400	28.880	29.400	123.06	12,416,375

← NewerPage 46 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.