General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	20.840	20.990	20.560	20.880	79.632	16,866,950
2012-12-20	20.910	21.240	20.870	21.050	80.280	10,606,586
2012-12-19	21.640	21.660	20.970	21.010	79.403	19,265,917
2012-12-18	21.850	21.910	21.410	21.690	81.973	16,926,502
2012-12-17	21.690	21.950	21.690	21.930	82.880	10,116,710
2012-12-14	21.610	21.760	21.550	21.620	81.708	9,919,086
2012-12-13	21.740	21.920	21.550	21.620	81.708	7,087,417
2012-12-12	21.610	21.950	21.570	21.780	82.313	8,850,110
2012-12-11	21.480	21.750	21.360	21.510	81.292	9,547,793
2012-12-10	21.430	21.500	21.360	21.390	80.839	5,759,971
2012-12-07	21.440	21.480	21.240	21.460	81.103	7,000,321
2012-12-06	21.200	21.390	21.080	21.370	80.763	6,833,934
2012-12-05	20.910	21.360	20.860	21.230	80.234	9,695,797
2012-12-04	20.870	21.010	20.710	20.860	78.836	7,682,354
2012-12-03	21.180	21.230	20.800	20.820	78.685	6,256,086
2012-11-30	21.140	21.260	21.040	21.130	79.856	7,899,321
2012-11-29	21.240	21.360	20.950	21.130	79.856	5,765,918
2012-11-28	20.750	21.150	20.500	21.140	79.894	7,257,831
2012-11-27	21.040	21.200	20.850	20.870	78.874	6,886,204
2012-11-26	20.880	21.070	20.870	21.060	79.592	9,961,799
2012-11-23	20.810	21.040	20.730	21.040	79.516	7,398,427
2012-11-21	20.700	20.740	20.570	20.680	78.156	8,559,402
2012-11-20	20.670	20.690	20.370	20.620	77.929	5,601,722
2012-11-19	20.410	20.720	20.390	20.660	78.080	7,988,294
2012-11-16	20.100	20.190	19.870	20.150	76.153	9,449,784
2012-11-15	19.900	20.230	19.900	20.060	75.812	10,800,412
2012-11-14	20.730	20.750	19.950	20.010	75.624	13,675,609
2012-11-13	20.600	20.950	20.570	20.680	78.156	8,570,441
2012-11-12	21.040	21.140	20.880	20.890	78.949	4,552,256
2012-11-09	20.760	21.300	20.700	21.000	79.365	8,410,501
2012-11-08	21.160	21.190	20.880	20.890	78.949	8,507,299
2012-11-07	21.360	21.520	21.070	21.130	79.856	9,442,669
2012-11-06	21.510	21.780	21.450	21.590	81.595	6,830,178
2012-11-05	21.200	21.470	21.200	21.410	80.915	6,259,884
2012-11-02	21.530	21.680	21.260	21.310	80.537	9,906,274
2012-11-01	21.030	21.390	21.020	21.340	80.650	9,646,720
2012-10-31	21.260	21.320	20.970	21.060	79.592	8,175,235
2012-10-26	21.190	21.400	21.070	21.110	79.781	8,936,455
2012-10-25	21.500	21.570	21.030	21.260	80.348	9,550,380
2012-10-24	21.430	21.460	21.240	21.260	80.348	8,825,467
2012-10-23	21.350	21.400	21.200	21.280	80.423	11,747,112
2012-10-22	21.860	21.950	21.250	21.700	82.011	18,098,327
2012-10-19	22.510	22.530	21.870	22.030	83.258	22,510,445
2012-10-18	22.810	23.080	22.800	22.810	86.206	9,001,829
2012-10-17	22.770	22.920	22.720	22.910	86.583	5,899,399
2012-10-16	22.790	22.880	22.570	22.640	85.563	7,442,726
2012-10-15	22.540	22.700	22.490	22.640	85.563	6,171,932
2012-10-12	22.580	22.710	22.410	22.480	84.958	6,876,376
2012-10-11	22.590	22.710	22.480	22.510	85.072	5,041,652
2012-10-10	22.610	22.740	22.410	22.430	84.769	6,840,799
2012-10-09	22.940	22.970	22.600	22.620	85.487	8,174,546
2012-10-08	22.870	22.990	22.850	22.920	86.621	5,050,082
2012-10-05	23.040	23.180	23.000	23.120	87.377	7,994,366
2012-10-04	22.950	23.050	22.770	22.950	86.735	8,418,389
2012-10-03	22.860	22.980	22.720	22.910	86.583	6,871,117
2012-10-02	22.930	22.990	22.710	22.790	86.130	9,451,850
2012-10-01	22.730	23.000	22.710	22.810	86.206	8,878,718
2012-09-28	22.770	22.960	22.620	22.710	85.828	14,799,588
2012-09-27	22.240	22.860	22.130	22.730	85.903	14,043,042
2012-09-26	22.160	22.250	22.070	22.100	83.522	8,580,874

← NewerPage 59 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.