General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	24.990	25.170	24.940	25.150	102.51	6,901,749
2015-02-12	24.810	24.990	24.710	24.890	101.46	5,534,199
2015-02-11	24.710	24.820	24.600	24.770	100.97	5,102,894
2015-02-10	24.770	24.800	24.550	24.720	100.76	5,649,693
2015-02-09	24.470	24.750	24.450	24.640	100.44	5,693,136
2015-02-06	24.540	24.750	24.470	24.520	99.947	5,732,365
2015-02-05	24.250	24.500	24.240	24.500	99.865	5,351,640
2015-02-04	24.410	24.430	24.080	24.160	98.479	6,935,093
2015-02-03	24.290	24.530	24.260	24.470	99.743	7,871,527
2015-02-02	24.000	24.220	23.900	24.210	98.683	8,263,540
2015-01-30	23.880	24.110	23.820	23.890	97.379	11,416,362
2015-01-29	23.840	24.200	23.780	24.080	98.153	8,437,544
2015-01-28	24.470	24.490	23.810	23.840	97.175	10,360,866
2015-01-27	24.390	24.460	24.200	24.380	99.376	8,012,228
2015-01-26	24.720	24.740	24.400	24.590	100.23	8,174,317
2015-01-23	24.430	24.890	24.290	24.480	99.784	13,299,850
2015-01-22	24.300	24.360	23.960	24.280	98.969	9,834,098
2015-01-21	23.830	24.080	23.710	24.040	97.990	7,849,930
2015-01-20	23.840	23.870	23.550	23.850	97.216	9,298,421
2015-01-16	23.510	23.650	23.450	23.590	96.156	10,390,099
2015-01-15	23.860	23.970	23.560	23.580	96.115	6,568,703
2015-01-14	23.650	23.850	23.410	23.780	96.931	8,732,675
2015-01-13	24.260	24.330	23.630	23.860	97.257	8,591,202
2015-01-12	24.070	24.140	23.770	23.980	97.746	8,945,573
2015-01-09	24.520	24.530	23.950	24.030	97.950	9,000,055
2015-01-08	24.320	24.380	24.130	24.370	99.335	9,019,294
2015-01-07	24.210	24.390	23.980	24.080	98.153	9,106,535
2015-01-06	24.460	24.570	23.930	24.070	98.113	13,304,295
2015-01-05	25.010	25.010	24.520	24.600	100.27	8,770,735
2015-01-02	25.340	25.460	24.870	25.060	102.15	8,538,620
2014-12-31	25.420	25.520	25.270	25.270	103.00	5,885,627
2014-12-30	25.610	25.700	25.420	25.570	104.23	4,629,064
2014-12-29	25.700	25.850	25.680	25.700	104.76	4,352,316
2014-12-26	25.840	25.900	25.740	25.780	105.08	3,125,445
2014-12-24	25.890	25.940	25.700	25.830	105.29	3,727,769
2014-12-23	25.690	26.000	25.600	25.880	105.49	6,551,927
2014-12-22	25.650	25.770	25.560	25.710	104.80	7,352,856
2014-12-19	25.120	25.700	25.000	25.620	104.43	18,093,862
2014-12-18	25.130	25.150	24.680	25.140	102.47	10,859,756
2014-12-17	24.610	24.720	24.060	24.660	99.580	16,189,945
2014-12-16	24.540	25.180	24.400	24.490	98.894	10,096,741
2014-12-15	25.020	25.030	24.410	24.590	99.297	13,265,484
2014-12-12	25.350	25.370	24.860	24.890	100.51	10,651,052
2014-12-11	25.320	25.690	25.310	25.410	102.61	8,534,363
2014-12-10	25.620	25.630	25.150	25.270	102.04	9,454,521
2014-12-09	25.460	25.690	25.270	25.580	103.30	6,783,438
2014-12-08	25.880	26.090	25.610	25.690	103.74	7,851,516
2014-12-05	26.140	26.150	25.930	26.010	105.03	4,671,777
2014-12-04	26.260	26.280	25.920	26.090	105.35	6,173,706
2014-12-03	26.160	26.470	26.090	26.380	106.53	7,169,817
2014-12-02	26.070	26.200	26.030	26.050	105.19	5,265,108
2014-12-01	26.160	26.220	25.850	26.020	105.07	10,217,577
2014-11-28	26.800	26.900	26.440	26.490	106.97	6,507,169
2014-11-26	26.890	26.970	26.780	26.870	108.50	4,025,029
2014-11-25	27.010	27.030	26.840	26.860	108.46	5,848,381
2014-11-24	27.010	27.090	26.810	27.000	109.03	5,008,620
2014-11-21	27.090	27.100	26.860	26.990	108.99	7,549,707
2014-11-20	26.800	26.970	26.750	26.850	108.42	4,423,094
2014-11-19	26.990	27.000	26.770	26.920	108.71	7,039,299
2014-11-18	26.700	27.050	26.690	27.010	109.07	7,673,361

← NewerPage 50 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.