General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	26.630	26.640	26.350	26.450	103.30	5,937,563
2013-12-04	26.340	26.660	26.200	26.640	104.04	9,378,756
2013-12-03	26.600	26.600	26.340	26.560	103.73	6,832,807
2013-12-02	26.650	26.740	26.560	26.660	104.12	7,230,287
2013-11-29	26.750	26.870	26.630	26.660	104.12	4,466,600
2013-11-27	26.830	26.900	26.750	26.830	104.79	4,738,236
2013-11-26	26.720	26.950	26.720	26.780	104.59	7,626,808
2013-11-25	27.140	27.170	26.730	26.730	104.40	6,747,172
2013-11-22	26.870	27.090	26.860	27.080	105.76	4,600,540
2013-11-21	27.020	27.020	26.760	26.910	105.10	6,335,294
2013-11-20	26.990	27.170	26.880	26.960	105.29	6,319,624
2013-11-19	27.130	27.330	26.920	27.030	105.57	7,453,827
2013-11-18	27.280	27.500	27.110	27.220	106.31	8,155,370
2013-11-15	27.010	27.430	26.970	27.200	106.23	10,787,517
2013-11-14	27.150	27.200	26.860	26.990	105.41	6,772,045
2013-11-13	26.970	27.150	26.750	27.150	106.04	7,176,640
2013-11-12	26.920	27.140	26.810	27.050	105.64	7,837,390
2013-11-11	27.020	27.040	26.890	27.010	105.49	4,984,583
2013-11-08	26.420	27.060	26.400	27.050	105.64	7,868,418
2013-11-07	26.940	27.190	26.600	26.600	103.89	12,424,075
2013-11-06	26.470	26.980	26.450	26.900	105.06	12,239,868
2013-11-05	26.320	26.520	26.260	26.420	103.18	5,195,164
2013-11-04	26.590	26.590	26.310	26.430	103.22	5,877,197
2013-11-01	26.050	26.640	26.030	26.540	103.65	11,608,811
2013-10-31	26.350	26.440	26.120	26.140	102.09	8,941,692
2013-10-30	26.290	26.480	26.190	26.370	102.99	8,313,181
2013-10-29	26.190	26.300	26.070	26.210	102.36	8,020,136
2013-10-28	25.880	26.160	25.760	26.090	101.90	6,667,171
2013-10-25	26.070	26.080	25.800	25.880	101.08	5,711,791
2013-10-24	25.840	26.020	25.670	25.940	101.31	7,223,694
2013-10-23	25.990	26.000	25.640	25.700	100.37	8,251,709
2013-10-22	26.190	26.240	25.980	26.020	101.62	9,046,107
2013-10-21	25.870	26.350	25.790	26.140	102.09	12,682,983
2013-10-18	25.210	25.750	25.090	25.550	99.787	20,554,739
2013-10-17	24.380	24.680	24.230	24.680	96.389	9,482,106
2013-10-16	24.350	24.400	24.130	24.360	95.139	6,307,980
2013-10-15	24.270	24.450	24.150	24.190	94.475	5,919,159
2013-10-14	24.210	24.380	24.160	24.380	95.217	4,596,179
2013-10-11	24.320	24.490	24.200	24.400	95.295	7,131,736
2013-10-10	23.900	24.250	23.820	24.250	94.709	7,965,780
2013-10-09	23.840	23.840	23.500	23.570	92.054	7,323,100
2013-10-08	23.920	23.920	23.670	23.670	92.444	8,845,353
2013-10-07	23.840	24.130	23.800	23.940	93.499	6,047,361
2013-10-04	24.180	24.180	23.900	24.050	93.928	6,949,971
2013-10-03	24.220	24.250	23.840	24.100	94.123	7,819,028
2013-10-02	24.140	24.350	24.050	24.330	95.022	7,141,377
2013-10-01	23.940	24.220	23.900	24.170	94.397	6,048,112
2013-09-30	23.880	24.080	23.820	23.890	93.303	7,374,869
2013-09-27	24.100	24.100	23.940	24.050	93.928	5,373,842
2013-09-26	24.300	24.510	23.960	24.250	94.709	7,148,659
2013-09-25	24.300	24.480	24.200	24.230	94.631	6,144,723
2013-09-24	24.220	24.540	24.220	24.320	94.983	6,890,919
2013-09-23	24.200	24.380	24.150	24.280	94.826	8,641,657
2013-09-20	24.550	24.560	24.000	24.010	93.772	14,179,215
2013-09-19	24.800	24.890	24.400	24.460	95.529	10,373,260
2013-09-18	24.470	24.910	24.400	24.860	96.350	10,660,964
2013-09-17	24.130	24.470	24.110	24.450	94.761	7,472,231
2013-09-16	24.060	24.230	23.930	24.140	93.559	7,666,496
2013-09-13	23.770	23.900	23.750	23.780	92.164	3,979,499
2013-09-12	24.160	24.200	23.770	23.850	92.435	6,401,252

← NewerPage 55 of 79 · 4,734 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.