General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	18.740	18.880	18.560	18.860	69.330	9,804,489
2012-01-06	18.730	18.790	18.560	18.650	68.558	10,656,248
2012-01-05	18.460	18.600	18.290	18.550	68.190	9,560,730
2012-01-04	18.310	18.600	18.280	18.560	68.227	8,921,285
2012-01-03	18.230	18.500	18.230	18.360	67.492	12,249,842
2011-12-30	18.030	18.080	17.880	17.910	65.838	6,553,617
2011-12-29	17.810	18.120	17.790	18.070	66.426	9,028,183
2011-12-28	18.000	18.020	17.720	17.830	65.544	8,194,703
2011-12-27	18.180	18.200	18.010	18.010	66.205	8,817,538
2011-12-23	18.020	18.280	17.950	18.230	67.014	9,825,940
2011-12-22	17.700	18.140	17.650	18.050	66.352	19,954,898
2011-12-21	17.320	17.770	17.150	17.690	64.404	16,751,935
2011-12-20	17.050	17.390	17.040	17.280	62.911	12,826,730
2011-12-19	16.970	17.100	16.790	16.860	61.382	13,834,902
2011-12-16	16.940	17.090	16.910	17.010	61.928	20,133,388
2011-12-15	16.820	16.870	16.590	16.790	61.127	12,817,987
2011-12-14	16.340	16.770	16.300	16.610	60.472	18,589,330
2011-12-13	16.560	16.720	16.300	16.420	59.780	15,413,117
2011-12-12	16.710	16.860	16.320	16.460	59.926	37,435,127
2011-12-09	16.380	16.980	16.360	16.840	61.310	17,890,270
2011-12-08	16.580	16.650	16.250	16.310	59.380	16,635,606
2011-12-07	16.680	16.830	16.530	16.740	60.945	13,628,931
2011-12-06	16.500	16.920	16.470	16.720	60.873	17,322,563
2011-12-05	16.350	16.500	16.180	16.330	59.453	12,850,455
2011-12-02	16.040	16.300	16.040	16.090	58.579	14,280,061
2011-12-01	15.890	16.000	15.730	15.910	57.924	12,144,718
2011-11-30	15.310	15.910	15.260	15.910	57.924	20,578,214
2011-11-29	14.910	15.150	14.820	14.920	54.319	16,789,494
2011-11-28	15.230	15.250	14.680	14.800	53.883	16,198,355
2011-11-25	14.760	15.020	14.700	14.700	53.518	4,833,386
2011-11-23	14.910	14.950	14.720	14.730	53.628	13,965,816
2011-11-22	15.290	15.290	14.980	14.990	54.574	15,638,118
2011-11-21	15.480	15.490	15.200	15.240	55.484	14,036,761
2011-11-18	15.770	15.850	15.620	15.650	56.977	9,773,461
2011-11-17	15.980	16.050	15.500	15.640	56.941	14,079,036
2011-11-16	16.070	16.250	15.920	15.950	58.069	11,046,655
2011-11-15	16.030	16.320	16.030	16.200	58.980	8,299,827
2011-11-14	16.220	16.280	16.020	16.100	58.615	8,378,075
2011-11-11	16.240	16.470	16.230	16.300	59.344	10,478,718
2011-11-10	16.080	16.190	15.970	16.060	58.470	12,368,258
2011-11-09	16.150	16.190	15.750	15.850	57.705	16,407,538
2011-11-08	16.440	16.490	16.260	16.480	59.999	11,246,574
2011-11-07	16.370	16.430	16.110	16.390	59.671	8,600,071
2011-11-04	16.550	16.560	16.230	16.390	59.671	8,696,723
2011-11-03	16.520	16.690	16.360	16.670	60.691	11,450,896
2011-11-02	16.370	16.520	16.160	16.250	59.162	10,047,747
2011-11-01	16.130	16.350	15.970	16.020	58.324	18,728,528
2011-10-31	16.980	17.010	16.700	16.710	60.836	10,414,951
2011-10-28	17.190	17.340	17.110	17.250	62.802	12,054,764
2011-10-27	16.960	17.500	16.810	17.370	63.239	23,052,988
2011-10-26	16.410	16.510	16.220	16.350	59.526	13,897,020
2011-10-25	16.460	16.490	16.050	16.220	59.052	17,185,577
2011-10-24	16.370	16.690	16.320	16.450	59.890	13,989,583
2011-10-21	16.370	16.530	16.130	16.310	59.380	23,732,058
2011-10-20	16.570	16.800	16.330	16.630	60.545	11,495,487
2011-10-19	16.710	16.870	16.410	16.520	60.145	10,829,396
2011-10-18	16.250	16.980	16.240	16.710	60.836	13,657,643
2011-10-17	16.490	16.600	16.190	16.230	59.089	9,779,658
2011-10-14	16.420	16.650	16.400	16.600	60.436	9,417,797
2011-10-13	16.230	16.310	16.020	16.220	59.052	9,626,855

← NewerPage 63 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.