General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	20.420	20.840	20.420	20.840	78.163	15,236,965
2012-06-28	19.920	20.200	19.870	20.200	75.763	11,866,613
2012-06-27	19.910	20.190	19.890	20.130	75.500	11,224,330
2012-06-26	19.540	19.900	19.510	19.800	74.263	12,255,977
2012-06-25	19.480	19.600	19.290	19.520	73.213	9,319,642
2012-06-22	19.680	19.910	19.510	19.810	74.300	10,721,997
2012-06-21	19.990	20.070	19.460	19.530	73.250	12,713,635
2012-06-20	20.000	20.150	19.850	20.100	74.750	9,752,386
2012-06-19	19.870	20.140	19.850	20.000	74.378	9,010,488
2012-06-18	19.880	19.980	19.750	19.750	73.449	8,757,548
2012-06-15	19.870	20.000	19.750	20.000	74.378	12,476,783
2012-06-14	19.360	19.770	19.240	19.720	73.133	13,007,703
2012-06-13	19.250	19.540	19.200	19.370	71.835	8,391,868
2012-06-12	19.160	19.480	19.090	19.480	72.243	9,828,256
2012-06-11	19.350	19.430	19.070	19.110	70.870	10,735,852
2012-06-08	18.980	19.250	18.900	19.200	71.204	22,521,630
2012-06-07	19.090	19.200	18.900	19.000	70.462	29,077,584
2012-06-06	18.390	18.880	18.310	18.880	70.017	8,948,515
2012-06-05	18.080	18.300	18.020	18.240	67.644	8,021,325
2012-06-04	18.440	18.510	18.050	18.150	67.310	13,895,330
2012-06-01	18.820	18.990	18.410	18.540	68.757	12,715,763
2012-05-31	19.010	19.220	18.870	19.090	70.796	10,231,245
2012-05-30	19.190	19.200	18.990	19.040	70.611	8,729,963
2012-05-29	19.290	19.430	19.200	19.350	71.760	7,435,027
2012-05-25	19.290	19.420	19.120	19.200	71.204	5,602,076
2012-05-24	19.150	19.390	19.020	19.250	71.390	8,739,060
2012-05-23	19.120	19.210	18.750	19.180	71.130	13,250,043
2012-05-22	19.160	19.290	19.060	19.180	71.130	9,846,284
2012-05-21	18.990	19.190	18.950	19.120	70.907	8,055,734
2012-05-18	18.950	19.160	18.850	18.950	70.277	12,757,016
2012-05-17	18.950	19.130	18.870	18.880	70.017	10,883,418
2012-05-16	18.890	19.260	18.710	19.000	70.462	17,739,095
2012-05-15	18.550	18.670	18.320	18.400	68.237	9,924,929
2012-05-14	18.820	18.840	18.550	18.600	68.979	9,802,590
2012-05-11	18.920	19.270	18.910	19.010	70.499	5,484,725
2012-05-10	19.120	19.230	19.010	19.090	70.796	7,372,971
2012-05-09	19.000	19.040	18.740	18.910	70.129	12,875,202
2012-05-08	19.230	19.330	19.020	19.250	71.390	8,408,122
2012-05-07	19.150	19.480	19.140	19.320	71.649	7,459,878
2012-05-04	19.560	19.590	19.250	19.340	71.723	7,261,232
2012-05-03	19.800	19.800	19.570	19.610	72.725	5,049,852
2012-05-02	19.720	19.780	19.520	19.770	73.318	7,024,693
2012-05-01	19.580	19.950	19.460	19.800	73.429	7,303,424
2012-04-30	19.680	19.720	19.440	19.580	72.613	6,859,808
2012-04-27	19.690	19.870	19.600	19.780	73.355	7,803,044
2012-04-26	19.430	19.710	19.400	19.620	72.762	7,216,599
2012-04-25	19.770	19.810	19.420	19.450	72.131	10,088,499
2012-04-24	19.190	19.600	19.110	19.540	72.465	10,342,608
2012-04-23	19.060	19.120	18.940	19.070	70.722	10,859,380
2012-04-20	19.430	19.640	19.250	19.360	71.798	14,174,478
2012-04-19	19.170	19.250	18.970	19.140	70.982	10,885,693
2012-04-18	19.230	19.340	19.040	19.100	70.833	6,955,000
2012-04-17	19.030	19.360	18.920	19.340	71.723	7,411,719
2012-04-16	18.980	19.130	18.850	18.900	70.092	6,272,362
2012-04-13	19.180	19.180	18.860	18.880	70.017	8,411,732
2012-04-12	19.010	19.320	18.960	19.300	71.575	5,887,505
2012-04-11	19.020	19.150	18.980	19.010	70.499	7,893,290
2012-04-10	19.120	19.130	18.700	18.740	69.498	11,361,734
2012-04-09	19.100	19.270	19.070	19.200	71.204	7,587,225
2012-04-05	19.610	19.710	19.460	19.490	72.280	8,338,930

← NewerPage 61 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.