General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	26.820	27.090	26.750	27.030	111.19	6,216,002
2015-05-11	27.250	27.300	26.860	26.920	110.74	6,771,794
2015-05-08	27.250	27.490	27.220	27.360	112.55	7,766,716
2015-05-07	26.780	27.120	26.660	27.040	111.23	6,476,496
2015-05-06	27.000	27.180	26.610	26.810	110.29	5,792,668
2015-05-05	27.250	27.360	26.850	26.920	110.74	6,332,331
2015-05-04	27.360	27.610	27.250	27.270	112.18	5,467,301
2015-05-01	27.090	27.320	26.990	27.310	112.34	5,905,826
2015-04-30	27.060	27.350	26.970	27.080	111.40	8,969,340
2015-04-29	26.950	27.250	26.900	27.090	111.44	7,752,631
2015-04-28	26.950	27.160	26.640	27.120	111.56	8,018,175
2015-04-27	26.960	27.000	26.810	26.880	110.57	7,557,261
2015-04-24	26.880	26.940	26.700	26.800	110.24	5,782,861
2015-04-23	26.780	27.070	26.710	26.850	110.45	7,963,756
2015-04-22	26.700	27.020	26.600	26.910	110.70	9,818,824
2015-04-21	27.030	27.060	26.550	26.620	109.50	16,040,335
2015-04-20	27.320	27.440	27.010	27.020	111.15	12,871,738
2015-04-17	27.400	27.700	26.920	27.250	112.10	18,319,384
2015-04-16	27.310	27.500	27.180	27.280	112.22	13,012,815
2015-04-15	27.690	27.850	27.430	27.460	112.96	11,772,736
2015-04-14	27.480	27.840	27.380	27.730	114.07	11,638,587
2015-04-13	28.060	28.190	27.500	27.630	113.66	32,130,811
2015-04-10	27.130	28.680	27.000	28.510	117.28	73,595,516
2015-04-09	25.090	25.830	24.920	25.730	105.84	12,551,004
2015-04-08	25.050	25.120	24.870	25.010	102.88	4,682,210
2015-04-07	25.170	25.280	25.000	25.020	102.92	4,436,490
2015-04-06	24.900	25.410	24.790	25.180	103.58	6,978,724
2015-04-02	24.810	25.000	24.700	24.940	102.59	6,095,667
2015-04-01	24.720	24.920	24.570	24.840	102.18	8,085,552
2015-03-31	25.090	25.090	24.810	24.810	102.06	7,290,841
2015-03-30	24.980	25.200	24.970	25.120	103.33	5,692,594
2015-03-27	24.920	24.920	24.710	24.860	102.26	5,909,436
2015-03-26	24.800	24.920	24.670	24.800	102.02	6,782,436
2015-03-25	25.230	25.330	24.910	24.910	102.47	7,281,764
2015-03-24	25.380	25.480	25.270	25.270	103.95	5,383,753
2015-03-23	25.480	25.740	25.450	25.470	104.77	6,673,953
2015-03-20	25.340	25.530	25.300	25.400	104.49	10,565,104
2015-03-19	25.440	25.610	25.260	25.330	104.20	7,994,846
2015-03-18	25.180	25.850	25.110	25.640	105.47	7,992,342
2015-03-17	25.300	25.390	25.090	25.310	104.12	7,148,555
2015-03-16	25.060	25.480	24.960	25.450	104.69	7,221,878
2015-03-13	25.280	25.360	24.810	25.040	103.00	9,453,853
2015-03-12	25.270	25.410	25.170	25.400	104.49	6,128,301
2015-03-11	25.280	25.490	25.140	25.190	103.62	7,553,171
2015-03-10	25.500	25.640	25.170	25.170	103.54	7,812,747
2015-03-09	25.520	25.700	25.490	25.640	105.47	6,591,865
2015-03-06	25.710	25.780	25.330	25.420	104.57	6,737,031
2015-03-05	25.620	25.820	25.580	25.820	106.21	5,920,536
2015-03-04	25.760	25.770	25.470	25.660	105.56	6,581,995
2015-03-03	26.050	26.080	25.780	25.860	106.38	6,373,020
2015-03-02	25.880	26.120	25.850	26.110	107.41	6,762,530
2015-02-27	25.830	26.270	25.750	25.990	106.91	10,752,733
2015-02-26	25.940	26.010	25.810	25.890	106.50	7,980,741
2015-02-25	25.450	26.060	25.440	25.910	106.58	14,234,844
2015-02-24	25.120	25.450	25.090	25.390	104.44	8,860,648
2015-02-23	25.220	25.300	25.100	25.170	103.54	6,421,471
2015-02-20	24.880	25.220	24.800	25.210	103.70	8,323,489
2015-02-19	25.030	25.210	24.950	25.010	102.88	6,934,446
2015-02-18	25.290	25.290	25.150	25.250	102.92	6,414,440
2015-02-17	25.120	25.210	24.980	25.170	102.60	7,509,644

← NewerPage 49 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.