General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	25.520	25.730	25.460	25.650	101.87	7,645,045
2014-03-03	25.210	25.210	24.920	25.120	99.765	7,138,455
2014-02-28	25.540	25.690	25.310	25.470	101.16	6,142,344
2014-02-27	25.210	25.560	25.150	25.500	101.27	4,760,292
2014-02-26	25.330	25.360	25.100	25.300	100.48	6,214,875
2014-02-25	25.380	25.480	25.170	25.270	100.36	6,904,712
2014-02-24	25.020	25.450	24.960	25.290	100.44	7,934,021
2014-02-21	25.120	25.190	24.940	24.940	99.050	7,750,962
2014-02-20	25.310	25.320	25.020	25.120	99.765	6,734,548
2014-02-19	25.680	25.770	25.370	25.400	100.00	7,072,205
2014-02-18	26.010	26.040	25.650	25.650	100.99	6,096,272
2014-02-14	25.470	25.850	25.380	25.740	101.34	5,201,612
2014-02-13	25.230	25.440	25.110	25.440	100.16	6,751,721
2014-02-12	25.570	25.630	25.350	25.390	99.964	5,264,106
2014-02-11	25.210	25.520	25.160	25.430	100.12	6,799,755
2014-02-10	25.390	25.390	24.930	25.050	98.625	6,886,767
2014-02-07	25.200	25.280	25.000	25.190	99.177	7,244,936
2014-02-06	24.800	25.100	24.620	24.950	98.232	9,332,287
2014-02-05	24.460	24.640	24.320	24.520	96.539	8,400,673
2014-02-04	24.530	24.780	24.400	24.570	96.736	9,568,409
2014-02-03	25.130	25.210	24.320	24.350	95.869	15,743,847
2014-01-31	25.210	25.380	25.080	25.130	98.940	8,416,177
2014-01-30	25.500	25.590	25.330	25.500	100.40	6,279,519
2014-01-29	25.340	25.520	25.160	25.290	99.570	8,269,216
2014-01-28	25.330	25.620	25.300	25.460	100.24	10,521,953
2014-01-27	25.260	25.290	24.900	25.070	98.704	12,634,072
2014-01-24	25.570	25.590	24.950	24.950	98.232	19,949,139
2014-01-23	25.980	25.980	25.530	25.820	101.66	12,112,292
2014-01-22	26.300	26.310	25.990	25.990	102.33	10,156,273
2014-01-21	26.730	26.740	26.040	26.290	103.51	12,506,934
2014-01-17	26.880	26.920	26.280	26.580	104.65	20,290,427
2014-01-16	27.220	27.270	27.080	27.200	107.09	6,812,463
2014-01-15	27.150	27.400	27.010	27.340	107.64	6,648,663
2014-01-14	26.840	27.000	26.740	26.970	106.18	5,205,264
2014-01-13	26.980	27.100	26.680	26.730	105.24	7,181,982
2014-01-10	27.190	27.230	26.860	26.960	106.15	8,102,057
2014-01-09	27.330	27.360	26.930	27.220	107.17	6,533,502
2014-01-08	27.350	27.360	27.120	27.210	107.13	5,397,859
2014-01-07	27.480	27.490	27.210	27.290	107.44	5,159,796
2014-01-06	27.660	27.730	27.150	27.260	107.33	6,125,610
2014-01-03	27.520	27.600	27.410	27.480	108.19	5,752,981
2014-01-02	27.860	27.940	27.410	27.500	108.27	8,649,816
2013-12-31	27.900	28.090	27.830	28.030	110.36	6,323,859
2013-12-30	27.840	27.980	27.800	27.890	109.81	4,972,898
2013-12-27	27.840	27.940	27.760	27.830	109.57	3,962,639
2013-12-26	27.680	27.960	27.600	27.830	109.57	5,167,579
2013-12-24	27.380	27.660	27.360	27.610	108.70	3,152,822
2013-12-23	27.430	27.490	27.270	27.400	107.88	6,239,706
2013-12-20	27.270	27.470	27.020	27.360	107.72	16,307,944
2013-12-19	27.170	27.400	26.830	27.320	107.56	10,586,659
2013-12-18	27.030	27.470	26.840	27.410	107.05	11,532,503
2013-12-17	27.100	27.140	26.940	27.030	105.57	7,643,835
2013-12-16	26.940	27.090	26.870	26.980	105.37	8,379,870
2013-12-13	26.590	26.940	26.510	26.840	104.82	8,311,783
2013-12-12	26.500	26.700	26.480	26.540	103.65	6,460,220
2013-12-11	27.110	27.130	26.540	26.580	103.81	8,380,162
2013-12-10	27.090	27.390	27.070	27.140	106.00	6,440,293
2013-12-09	26.930	27.330	26.880	27.190	106.19	6,411,268
2013-12-06	26.770	26.980	26.680	26.940	105.22	5,289,021
2013-12-05	26.630	26.640	26.350	26.450	103.30	5,937,563

← NewerPage 54 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.