General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	23.420	23.600	23.290	23.290	89.550	8,042,651
2013-03-20	23.730	23.800	23.330	23.460	90.203	8,190,822
2013-03-19	23.300	23.360	23.170	23.320	89.665	7,543,176
2013-03-18	23.170	23.350	23.130	23.250	89.396	7,031,912
2013-03-15	23.440	23.720	23.360	23.440	90.126	12,281,266
2013-03-14	23.550	23.760	23.510	23.690	91.088	7,225,926
2013-03-13	23.440	23.520	23.400	23.490	90.319	5,039,690
2013-03-12	23.590	23.600	23.330	23.410	90.011	7,635,572
2013-03-11	23.690	23.750	23.450	23.620	90.818	7,292,156
2013-03-08	23.860	23.900	23.680	23.770	91.395	6,041,206
2013-03-07	23.700	23.830	23.670	23.680	91.049	4,789,984
2013-03-06	23.840	23.840	23.670	23.670	91.011	6,581,015
2013-03-05	23.460	23.710	23.440	23.590	90.703	7,455,079
2013-03-04	23.150	23.280	23.030	23.270	89.473	5,312,078
2013-03-01	23.020	23.340	23.000	23.190	89.165	8,602,491
2013-02-28	23.370	23.460	23.200	23.220	89.280	8,286,931
2013-02-27	23.020	23.400	23.000	23.370	89.857	6,192,340
2013-02-26	22.970	23.150	22.910	23.050	88.627	8,621,146
2013-02-25	23.500	23.530	22.810	22.810	87.704	10,771,095
2013-02-22	23.350	23.450	23.230	23.390	89.934	5,808,381
2013-02-21	23.180	23.350	23.120	23.260	89.434	9,976,385
2013-02-20	23.710	23.750	23.350	23.410	89.281	7,951,570
2013-02-19	23.420	23.750	23.410	23.750	90.577	8,600,843
2013-02-15	23.480	23.550	23.230	23.290	88.823	8,196,873
2013-02-14	23.250	23.490	23.110	23.410	89.281	11,267,023
2013-02-13	23.110	23.480	23.040	23.390	89.204	17,721,024
2013-02-12	22.480	22.650	22.480	22.580	86.115	7,156,588
2013-02-11	22.490	22.510	22.350	22.450	85.619	4,118,718
2013-02-08	22.500	22.560	22.450	22.500	85.810	5,096,488
2013-02-07	22.500	22.510	22.270	22.480	85.734	7,997,162
2013-02-06	22.470	22.500	22.310	22.440	85.581	8,969,507
2013-02-05	22.480	22.620	22.450	22.540	85.962	6,451,352
2013-02-04	22.410	22.490	22.280	22.310	85.085	7,477,740
2013-02-01	22.430	22.640	22.320	22.620	86.268	9,147,809
2013-01-31	22.210	22.400	22.180	22.280	84.971	7,183,756
2013-01-30	22.520	22.550	22.230	22.230	84.780	7,553,651
2013-01-29	22.490	22.580	22.400	22.500	85.810	7,125,393
2013-01-28	22.440	22.540	22.260	22.500	85.810	10,340,959
2013-01-25	22.280	22.310	22.110	22.290	85.009	8,747,073
2013-01-24	21.960	22.190	21.950	22.050	84.094	9,805,261
2013-01-23	21.980	22.030	21.750	21.940	83.674	9,854,798
2013-01-22	22.180	22.200	21.900	22.010	83.941	11,511,011
2013-01-18	21.940	22.190	21.590	22.040	84.056	23,595,384
2013-01-17	21.220	21.540	21.120	21.300	81.233	13,323,429
2013-01-16	21.150	21.200	21.060	21.120	80.547	8,123,653
2013-01-15	21.040	21.210	21.010	21.200	80.852	5,540,187
2013-01-14	21.180	21.240	21.070	21.120	80.547	6,617,906
2013-01-11	21.220	21.240	21.020	21.130	80.585	8,730,359
2013-01-10	21.040	21.230	20.960	21.170	80.738	6,958,505
2013-01-09	21.040	21.070	20.930	20.950	79.899	5,955,320
2013-01-08	21.100	21.120	20.680	20.900	79.708	8,355,978
2013-01-07	21.160	21.220	20.960	21.130	80.585	6,832,995
2013-01-04	21.210	21.260	21.120	21.200	80.852	6,218,673
2013-01-03	21.480	21.490	21.050	21.100	80.471	10,122,010
2013-01-02	21.510	21.540	21.200	21.340	81.386	9,617,131
2012-12-31	20.290	21.000	20.260	20.990	80.051	12,266,201
2012-12-28	20.450	20.710	20.430	20.440	77.954	6,761,361
2012-12-27	20.800	20.870	20.420	20.690	78.907	7,998,164
2012-12-26	20.810	20.940	20.710	20.770	79.212	5,958,784
2012-12-24	20.790	20.960	20.750	20.820	79.403	3,150,213

← NewerPage 58 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.