General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	23.750	23.850	23.650	23.770	91.395	8,195,892
2013-06-14	23.680	23.750	23.460	23.520	90.434	5,810,405
2013-06-13	23.450	23.790	23.340	23.680	91.049	7,288,671
2013-06-12	23.700	23.730	23.420	23.500	90.357	7,061,542
2013-06-11	23.490	23.690	23.480	23.580	90.665	7,550,020
2013-06-10	23.880	23.920	23.640	23.780	91.434	8,685,872
2013-06-07	23.540	23.950	23.470	23.860	91.741	10,233,039
2013-06-06	23.250	23.390	23.100	23.380	89.896	8,905,176
2013-06-05	23.550	23.580	23.210	23.320	89.665	9,338,922
2013-06-04	23.590	23.760	23.410	23.660	90.972	8,075,494
2013-06-03	23.370	23.780	23.320	23.640	90.895	9,435,366
2013-05-31	23.590	23.790	23.310	23.320	89.665	10,276,107
2013-05-30	23.580	23.760	23.500	23.600	90.742	6,123,627
2013-05-29	23.420	23.700	23.400	23.640	90.895	8,187,170
2013-05-28	23.770	23.840	23.580	23.600	90.742	9,874,516
2013-05-24	23.500	23.670	23.490	23.530	90.472	8,558,317
2013-05-23	23.520	23.750	23.450	23.660	90.972	9,261,175
2013-05-22	23.780	24.130	23.750	23.860	91.741	14,296,358
2013-05-21	23.590	23.780	23.590	23.660	90.972	7,055,909
2013-05-20	23.460	23.580	23.430	23.570	90.626	6,861,811
2013-05-17	23.270	23.480	23.200	23.460	90.203	8,563,012
2013-05-16	23.100	23.350	23.100	23.270	89.473	6,890,711
2013-05-15	23.040	23.250	22.910	23.240	89.357	8,378,409
2013-05-14	22.850	23.070	22.810	23.010	88.473	8,261,412
2013-05-13	22.860	22.880	22.620	22.850	87.858	6,319,081
2013-05-10	22.770	22.910	22.590	22.900	88.050	7,327,649
2013-05-09	22.990	23.100	22.690	22.780	87.589	6,254,500
2013-05-08	22.680	23.020	22.620	23.010	88.473	8,341,747
2013-05-07	22.690	22.790	22.620	22.680	87.204	5,886,712
2013-05-06	22.560	22.640	22.320	22.580	86.820	5,960,203
2013-05-03	22.570	22.850	22.550	22.570	86.781	9,498,987
2013-05-02	22.250	22.320	22.150	22.320	85.820	5,769,820
2013-05-01	22.100	22.350	22.100	22.150	85.166	8,179,888
2013-04-30	22.290	22.380	22.210	22.290	85.705	7,105,946
2013-04-29	22.310	22.320	22.000	22.270	85.628	7,622,802
2013-04-26	21.980	22.400	21.970	22.210	85.397	9,809,727
2013-04-25	22.210	22.230	21.910	21.950	84.397	8,651,735
2013-04-24	21.690	22.030	21.650	21.960	84.436	10,747,496
2013-04-23	21.550	21.690	21.360	21.500	82.667	13,665,197
2013-04-22	21.670	21.680	21.110	21.350	82.090	18,326,562
2013-04-19	21.940	22.030	21.610	21.750	83.628	22,710,344
2013-04-18	22.760	22.850	22.570	22.670	87.166	8,590,806
2013-04-17	22.960	23.030	22.650	22.760	87.512	8,904,217
2013-04-16	23.070	23.100	22.900	23.100	88.819	7,515,320
2013-04-15	23.280	23.300	22.810	22.810	87.704	9,693,147
2013-04-12	23.490	23.590	23.330	23.460	90.203	5,682,766
2013-04-11	23.550	23.720	23.430	23.590	90.703	5,651,488
2013-04-10	23.100	23.650	23.060	23.580	90.665	8,298,971
2013-04-09	23.250	23.250	22.900	23.060	88.665	6,607,953
2013-04-08	23.050	23.120	22.830	23.120	88.896	6,362,858
2013-04-05	22.800	22.940	22.760	22.930	88.165	6,552,449
2013-04-04	23.010	23.130	22.960	23.080	88.742	6,358,372
2013-04-03	23.380	23.400	22.920	23.000	88.435	10,969,429
2013-04-02	23.170	23.370	23.100	23.340	89.742	6,088,781
2013-04-01	23.030	23.100	22.970	23.080	88.742	5,727,712
2013-03-28	23.140	23.200	22.990	23.120	88.896	6,500,033
2013-03-27	23.020	23.140	22.850	23.100	88.819	5,736,643
2013-03-26	23.270	23.300	23.010	23.120	88.896	6,750,949
2013-03-25	23.450	23.480	23.050	23.240	89.357	8,697,954
2013-03-22	23.320	23.400	23.280	23.370	89.857	6,386,333

← NewerPage 57 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.