General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	19.650	19.810	19.620	19.740	73.207	9,117,094
2012-04-03	19.970	20.020	19.800	19.960	74.023	9,138,940
2012-04-02	20.030	20.110	19.900	20.020	74.245	9,216,417
2012-03-30	20.070	20.130	19.950	20.070	74.431	8,548,197
2012-03-29	19.820	19.970	19.710	19.950	73.986	8,484,847
2012-03-28	20.020	21.000	19.770	20.010	74.208	11,566,390
2012-03-27	20.120	20.140	20.010	20.040	74.319	7,996,140
2012-03-26	19.980	20.110	19.920	20.050	74.356	8,964,875
2012-03-23	19.790	19.910	19.700	19.780	73.355	7,138,810
2012-03-22	19.950	19.960	19.690	19.850	73.615	10,591,458
2012-03-21	20.160	20.320	20.040	20.070	74.431	10,662,967
2012-03-20	20.020	20.210	19.980	20.070	74.431	9,918,878
2012-03-19	20.080	20.360	20.060	20.210	74.950	8,915,547
2012-03-16	20.260	20.300	20.010	20.200	74.913	16,533,841
2012-03-15	19.870	20.200	19.860	20.160	74.764	15,926,802
2012-03-14	19.630	19.890	19.580	19.790	73.392	14,888,583
2012-03-13	19.200	19.660	19.090	19.590	72.651	13,338,766
2012-03-12	19.090	19.190	19.040	19.130	70.945	7,376,080
2012-03-09	19.020	19.180	18.920	19.040	70.611	7,820,613
2012-03-08	18.980	19.090	18.920	19.030	70.574	7,508,684
2012-03-07	18.580	18.850	18.550	18.770	69.609	11,361,901
2012-03-06	18.600	18.610	18.320	18.420	68.311	11,737,034
2012-03-05	18.950	18.980	18.730	18.850	69.906	7,422,653
2012-03-02	19.140	19.140	18.900	18.970	70.351	7,559,932
2012-03-01	19.150	19.190	19.030	19.120	70.907	7,790,274
2012-02-29	19.180	19.250	19.010	19.050	70.648	9,318,452
2012-02-28	19.120	19.190	18.990	19.160	71.056	7,307,910
2012-02-27	19.020	19.160	18.980	19.070	70.722	7,829,398
2012-02-24	19.360	19.370	19.140	19.240	71.352	4,992,199
2012-02-23	19.070	19.370	19.000	19.310	71.612	9,520,917
2012-02-22	19.430	19.470	19.180	19.390	71.278	8,529,856
2012-02-21	19.420	19.500	19.320	19.410	71.352	8,747,991
2012-02-17	19.180	19.320	19.110	19.280	70.874	12,118,426
2012-02-16	18.860	19.030	18.800	19.010	69.881	8,453,047
2012-02-15	19.010	19.020	18.700	18.760	68.962	8,646,707
2012-02-14	18.930	19.090	18.800	18.940	69.624	8,185,689
2012-02-13	19.030	19.080	18.900	19.070	70.102	21,763,268
2012-02-10	18.990	19.010	18.770	18.880	69.404	22,857,847
2012-02-09	19.310	19.350	19.110	19.130	70.323	9,219,421
2012-02-08	19.190	19.310	19.080	19.240	70.727	7,027,906
2012-02-07	19.020	19.200	18.910	19.180	70.506	7,520,370
2012-02-06	18.990	19.150	18.950	19.050	70.028	8,917,300
2012-02-03	19.000	19.100	18.920	19.020	69.918	9,364,296
2012-02-02	18.850	18.930	18.700	18.750	68.926	7,890,140
2012-02-01	18.940	19.060	18.750	18.770	68.999	10,853,955
2012-01-31	18.980	19.010	18.690	18.710	68.779	9,648,660
2012-01-30	18.830	18.930	18.700	18.900	69.477	7,873,050
2012-01-27	19.000	19.130	18.920	19.030	69.955	6,804,846
2012-01-26	19.260	19.270	18.980	19.070	70.102	8,866,783
2012-01-25	18.830	19.160	18.790	19.130	70.323	10,693,974
2012-01-24	18.840	18.860	18.750	18.840	69.256	8,291,543
2012-01-23	19.090	19.240	18.900	18.940	69.624	10,555,088
2012-01-20	18.810	19.200	18.680	19.150	70.396	19,287,117
2012-01-19	19.030	19.190	18.930	19.150	70.396	11,248,472
2012-01-18	18.580	19.050	18.560	19.020	69.918	11,040,854
2012-01-17	18.990	19.100	18.680	18.740	68.889	10,267,594
2012-01-13	18.780	18.840	18.600	18.840	69.256	8,771,591
2012-01-12	18.960	19.000	18.760	18.930	69.587	8,129,016
2012-01-11	18.550	18.950	18.500	18.880	69.404	9,988,300
2012-01-10	19.010	19.050	18.620	18.720	68.815	12,382,927

← NewerPage 62 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.