General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	29.220	29.330	28.910	28.920	121.05	14,819,474
2015-10-29	29.170	29.380	29.060	29.340	122.81	8,841,827
2015-10-28	29.330	29.580	29.150	29.390	123.02	14,831,180
2015-10-27	29.410	29.640	29.230	29.460	123.31	14,106,851
2015-10-26	29.520	29.660	29.410	29.550	123.69	10,173,821
2015-10-23	29.700	29.830	29.420	29.510	123.52	16,039,271
2015-10-22	28.950	29.740	28.910	29.580	123.81	17,001,036
2015-10-21	28.790	29.240	28.780	28.850	120.76	13,647,356
2015-10-20	28.820	29.000	28.700	28.780	120.47	15,681,999
2015-10-19	28.800	29.560	28.750	28.990	121.34	27,342,329
2015-10-16	28.610	29.190	28.220	28.980	121.30	29,634,440
2015-10-15	27.800	28.170	27.640	28.030	117.33	16,062,516
2015-10-14	27.740	27.840	27.480	27.600	115.53	8,160,336
2015-10-13	27.970	28.280	27.870	27.870	116.66	9,014,870
2015-10-12	27.980	28.170	27.910	28.090	117.58	5,266,548
2015-10-09	27.980	28.170	27.890	28.070	117.49	9,875,476
2015-10-08	27.630	28.200	27.430	28.030	117.33	10,665,700
2015-10-07	27.500	27.770	27.320	27.770	116.24	13,703,048
2015-10-06	26.990	27.410	26.960	27.290	114.23	15,004,766
2015-10-05	26.370	27.200	26.220	26.820	112.26	21,997,846
2015-10-02	24.870	25.490	24.830	25.470	106.61	8,904,905
2015-10-01	25.150	25.310	24.790	25.190	105.44	8,288,809
2015-09-30	24.730	25.240	24.690	25.220	105.56	9,130,698
2015-09-29	24.330	24.600	24.260	24.570	102.84	8,677,797
2015-09-28	24.690	24.740	24.310	24.310	101.75	8,897,623
2015-09-25	25.000	25.040	24.860	24.920	104.31	8,127,409
2015-09-24	24.870	25.450	24.650	24.910	104.27	11,109,065
2015-09-23	25.010	25.330	24.980	25.140	105.23	8,594,791
2015-09-22	24.760	25.160	24.600	25.110	105.10	9,223,908
2015-09-21	24.890	25.200	24.840	25.090	105.02	6,180,342
2015-09-18	25.150	25.210	24.710	24.800	103.81	16,248,371
2015-09-17	25.500	25.930	25.270	25.350	106.11	10,191,912
2015-09-16	25.530	26.030	25.420	25.930	107.57	12,841,086
2015-09-15	24.900	25.450	24.700	25.300	104.96	9,668,295
2015-09-14	24.970	24.980	24.600	24.770	102.76	5,474,792
2015-09-11	24.740	24.960	24.500	24.950	103.51	6,656,947
2015-09-10	24.560	24.860	24.500	24.680	102.39	7,312,166
2015-09-09	25.200	25.220	24.480	24.550	101.85	7,222,045
2015-09-08	24.510	24.980	24.270	24.960	103.55	9,642,859
2015-09-04	24.180	24.180	23.850	24.000	99.566	7,434,296
2015-09-03	24.760	24.950	24.390	24.510	101.68	7,003,701
2015-09-02	24.140	24.580	23.830	24.570	101.93	10,533,429
2015-09-01	24.240	24.360	23.680	23.880	99.068	13,634,816
2015-08-31	24.980	24.980	24.580	24.820	102.97	7,721,916
2015-08-28	24.920	25.170	24.780	25.160	104.38	6,873,851
2015-08-27	24.430	25.010	24.380	25.010	103.76	13,540,959
2015-08-26	23.850	24.070	23.270	24.010	99.608	16,477,190
2015-08-25	24.730	24.740	23.270	23.270	96.538	12,682,065
2015-08-24	22.840	24.040	19.370	23.870	99.027	19,037,599
2015-08-21	24.900	25.130	24.560	24.590	102.01	13,584,299
2015-08-20	25.510	25.640	25.180	25.190	104.50	7,229,265
2015-08-19	25.900	26.030	25.620	25.730	106.74	6,082,479
2015-08-18	26.170	26.210	25.940	26.070	108.15	4,246,023
2015-08-17	25.950	26.240	25.800	26.210	108.73	4,011,257
2015-08-14	25.650	26.100	25.620	26.080	108.20	4,337,313
2015-08-13	25.770	25.910	25.620	25.790	106.99	3,425,960
2015-08-12	25.540	25.880	25.350	25.860	107.28	6,567,598
2015-08-11	26.030	26.030	25.640	25.710	106.66	5,891,637
2015-08-10	25.900	26.300	25.900	26.240	108.86	4,899,219
2015-08-07	25.950	26.060	25.610	25.790	106.99	5,407,728

← NewerPage 47 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.