General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	23.950	24.090	23.720	24.090	93.365	7,220,459
2013-09-10	23.670	23.940	23.620	23.870	92.513	7,452,951
2013-09-09	23.250	23.460	23.180	23.390	90.652	5,880,473
2013-09-06	23.150	23.380	22.960	23.160	89.761	7,664,472
2013-09-05	23.340	23.350	23.090	23.160	89.761	6,322,941
2013-09-04	22.990	23.180	22.960	23.170	89.800	6,599,940
2013-09-03	23.310	23.450	22.920	23.060	89.373	10,860,820
2013-08-30	23.440	23.500	23.040	23.140	89.683	9,655,963
2013-08-29	23.160	23.300	23.090	23.110	89.567	4,612,392
2013-08-28	23.160	23.400	23.160	23.200	89.916	6,022,530
2013-08-27	23.360	23.390	23.110	23.180	89.838	10,723,750
2013-08-26	23.740	23.790	23.560	23.610	91.505	5,414,552
2013-08-23	23.830	23.850	23.640	23.780	92.164	4,317,302
2013-08-22	23.660	23.800	23.610	23.780	92.164	6,475,411
2013-08-21	23.720	23.790	23.560	23.610	91.505	6,655,695
2013-08-20	23.770	23.850	23.630	23.720	91.931	6,354,074
2013-08-19	23.900	23.960	23.760	23.850	92.435	6,722,884
2013-08-16	23.880	24.050	23.860	23.950	92.823	7,577,668
2013-08-15	23.970	24.260	23.920	24.000	93.017	8,338,617
2013-08-14	24.200	24.290	24.050	24.070	93.288	5,839,158
2013-08-13	24.300	24.300	24.100	24.200	93.792	5,953,901
2013-08-12	24.140	24.300	24.060	24.270	94.063	5,710,226
2013-08-09	24.340	24.440	24.210	24.250	93.985	4,332,555
2013-08-08	24.470	24.540	24.220	24.330	94.296	4,668,293
2013-08-07	24.210	24.340	24.090	24.340	94.334	5,836,613
2013-08-06	24.490	24.500	24.250	24.310	94.218	4,780,761
2013-08-05	24.570	24.600	24.490	24.520	95.032	3,749,992
2013-08-02	24.520	24.700	24.400	24.700	95.730	5,367,081
2013-08-01	24.600	24.870	24.520	24.620	95.419	6,664,187
2013-07-31	24.570	24.690	24.360	24.370	94.451	8,128,411
2013-07-30	24.570	24.640	24.400	24.480	94.877	6,510,570
2013-07-29	24.530	24.600	24.460	24.490	94.916	5,339,371
2013-07-26	24.650	24.660	24.500	24.650	95.536	6,492,563
2013-07-25	24.610	24.690	24.520	24.690	95.691	6,249,784
2013-07-24	24.790	24.840	24.560	24.620	95.419	5,735,078
2013-07-23	24.870	24.880	24.630	24.710	95.768	6,792,577
2013-07-22	24.770	24.920	24.730	24.860	96.350	8,672,163
2013-07-19	24.210	24.950	24.100	24.720	95.807	21,640,116
2013-07-18	23.600	23.940	23.560	23.630	91.583	8,646,581
2013-07-17	23.540	23.610	23.430	23.540	91.234	5,604,351
2013-07-16	23.660	23.670	23.340	23.430	90.807	7,969,306
2013-07-15	23.730	23.740	23.560	23.630	91.583	7,481,266
2013-07-12	23.990	24.000	23.590	23.760	92.086	6,939,621
2013-07-11	23.910	23.960	23.630	23.940	92.784	6,806,224
2013-07-10	23.720	23.730	23.360	23.540	91.234	5,937,918
2013-07-09	23.520	23.800	23.510	23.620	91.544	6,581,494
2013-07-08	23.360	23.530	23.270	23.320	90.381	7,403,560
2013-07-05	23.170	23.240	22.950	23.240	90.071	4,734,313
2013-07-03	22.830	22.980	22.760	22.910	88.792	4,475,489
2013-07-02	23.270	23.340	22.880	22.900	88.753	9,926,306
2013-07-01	23.210	23.640	23.190	23.340	90.459	7,466,931
2013-06-28	23.320	23.440	23.160	23.190	89.877	9,582,431
2013-06-27	23.410	23.480	23.260	23.320	90.381	6,440,961
2013-06-26	23.430	23.440	23.020	23.250	90.110	6,788,133
2013-06-25	23.170	23.250	22.940	23.110	89.567	7,630,585
2013-06-24	23.120	23.150	22.760	22.930	88.870	10,174,530
2013-06-21	23.580	23.640	23.210	23.360	90.536	13,568,294
2013-06-20	23.630	23.690	23.200	23.250	90.110	13,090,041
2013-06-19	24.200	24.350	23.980	23.980	92.203	9,615,608
2013-06-18	23.830	24.450	23.770	24.330	93.548	15,183,693

← NewerPage 56 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.