General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	26.150	26.180	25.960	26.030	107.99	3,609,479
2015-08-05	26.090	26.330	26.030	26.100	108.28	5,314,916
2015-08-04	25.890	26.060	25.830	25.900	107.45	4,587,478
2015-08-03	26.120	26.130	25.600	25.870	107.32	6,798,273
2015-07-31	26.230	26.290	26.050	26.100	108.28	4,840,439
2015-07-30	26.230	26.240	26.010	26.120	108.36	4,615,376
2015-07-29	26.090	26.280	26.050	26.260	108.94	5,005,365
2015-07-28	26.100	26.240	25.950	26.100	108.28	5,792,105
2015-07-27	25.540	25.980	25.520	25.950	107.66	7,569,635
2015-07-24	26.310	26.320	25.670	25.750	106.83	6,494,441
2015-07-23	26.580	26.600	26.200	26.260	108.94	4,841,211
2015-07-22	26.880	26.960	26.570	26.630	110.48	5,035,726
2015-07-21	27.010	27.150	26.800	26.850	111.39	6,110,106
2015-07-20	27.120	27.210	27.010	27.140	112.59	5,151,158
2015-07-17	27.260	27.330	27.030	27.240	113.01	8,595,000
2015-07-16	26.980	27.040	26.840	27.040	112.18	6,392,447
2015-07-15	26.610	26.790	26.600	26.770	111.06	5,826,910
2015-07-14	26.350	26.730	26.350	26.660	110.60	4,652,038
2015-07-13	26.490	26.530	26.240	26.470	109.81	5,075,622
2015-07-10	26.390	26.440	26.040	26.270	108.98	5,291,629
2015-07-09	26.170	26.400	26.010	26.020	107.95	6,345,706
2015-07-08	26.090	26.240	25.880	25.890	107.41	6,683,593
2015-07-07	26.380	26.550	25.930	26.470	109.81	6,812,212
2015-07-06	26.530	26.640	26.200	26.310	109.15	5,812,929
2015-07-02	26.700	26.830	26.600	26.780	111.10	5,425,694
2015-07-01	26.670	26.870	26.470	26.660	110.60	6,349,045
2015-06-30	26.820	26.960	26.530	26.570	110.23	7,419,565
2015-06-29	26.900	26.970	26.530	26.640	110.52	6,963,534
2015-06-26	27.040	27.130	26.910	27.090	112.39	5,378,766
2015-06-25	27.280	27.350	27.020	27.040	112.18	4,870,611
2015-06-24	27.550	27.590	27.250	27.260	113.09	6,772,483
2015-06-23	27.420	27.600	27.390	27.550	114.29	6,783,792
2015-06-22	27.300	27.500	27.290	27.420	113.75	5,739,188
2015-06-19	27.270	27.380	27.180	27.240	113.01	12,575,563
2015-06-18	27.080	27.410	27.030	27.370	113.55	7,862,534
2015-06-17	27.190	27.400	27.110	27.270	112.18	7,626,245
2015-06-16	27.170	27.240	27.000	27.220	111.97	5,752,709
2015-06-15	27.390	27.390	27.110	27.210	111.93	5,946,598
2015-06-12	27.440	27.480	27.280	27.390	112.67	4,626,164
2015-06-11	27.570	27.640	27.360	27.510	113.17	6,549,569
2015-06-10	27.360	27.680	27.320	27.630	113.66	6,922,511
2015-06-09	27.280	27.470	27.170	27.330	112.42	6,492,291
2015-06-08	27.320	27.360	27.210	27.240	112.05	6,220,801
2015-06-05	27.260	27.380	27.160	27.290	112.26	6,395,013
2015-06-04	27.420	27.620	27.210	27.260	112.14	6,961,072
2015-06-03	27.430	27.560	27.360	27.530	113.25	5,489,128
2015-06-02	27.220	27.420	27.150	27.330	112.42	5,493,092
2015-06-01	27.260	27.340	27.070	27.280	112.22	6,953,122
2015-05-29	27.500	27.500	27.270	27.270	112.18	8,693,071
2015-05-28	27.500	27.630	27.300	27.630	113.66	5,512,498
2015-05-27	27.570	27.620	27.460	27.520	113.21	5,284,743
2015-05-26	27.520	27.580	27.380	27.520	113.21	9,904,188
2015-05-22	27.690	27.780	27.620	27.680	113.86	4,859,594
2015-05-21	27.680	27.790	27.550	27.720	114.03	8,411,398
2015-05-20	27.340	27.700	27.200	27.640	113.70	8,382,707
2015-05-19	27.270	27.390	27.210	27.350	112.51	6,082,667
2015-05-18	27.210	27.390	27.210	27.310	112.34	4,692,706
2015-05-15	27.380	27.440	27.250	27.270	112.18	7,463,572
2015-05-14	27.320	27.430	27.150	27.410	112.75	5,628,889
2015-05-13	27.020	27.240	26.920	27.210	111.93	7,756,053

← NewerPage 48 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.