General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	16.250	16.580	16.250	16.400	59.708	12,885,948
2011-10-11	15.980	16.220	15.960	16.140	58.761	9,598,352
2011-10-10	15.790	16.140	15.760	16.140	58.761	11,730,232
2011-10-07	15.700	15.740	15.240	15.500	56.431	13,681,785
2011-10-06	15.270	15.540	14.960	15.530	56.540	13,551,184
2011-10-05	14.940	15.330	14.750	15.270	55.594	16,596,315
2011-10-04	14.490	14.910	14.020	14.860	54.101	23,370,154
2011-10-03	15.100	15.390	14.680	14.690	53.482	19,343,310
2011-09-30	15.650	15.730	15.190	15.220	55.412	15,812,330
2011-09-29	15.820	15.950	15.500	15.860	57.742	12,664,391
2011-09-28	15.750	16.000	15.420	15.450	56.249	11,977,851
2011-09-27	15.810	16.070	15.670	15.760	57.378	16,774,679
2011-09-26	15.400	15.620	15.070	15.570	56.686	19,593,516
2011-09-23	14.900	15.250	14.860	15.210	55.375	13,670,184
2011-09-22	14.960	15.220	14.820	15.040	54.756	23,724,546
2011-09-21	15.970	16.070	15.360	15.380	55.994	15,516,280
2011-09-20	16.250	16.450	16.040	16.040	58.397	11,734,217
2011-09-19	15.980	16.270	15.870	16.180	58.907	11,299,803
2011-09-16	16.220	16.400	16.070	16.330	59.453	18,613,702
2011-09-15	15.900	16.100	15.840	16.080	58.543	14,048,467
2011-09-14	15.480	16.040	15.200	15.790	56.941	19,059,320
2011-09-13	15.020	15.460	14.860	15.410	55.570	17,381,698
2011-09-12	15.010	15.290	14.720	15.010	54.128	35,430,239
2011-09-09	15.380	15.460	15.030	15.090	54.416	30,139,361
2011-09-08	15.690	15.830	15.490	15.590	56.219	24,605,601
2011-09-07	15.500	15.850	15.440	15.800	56.977	12,569,679
2011-09-06	15.250	15.290	15.000	15.250	54.993	20,337,584
2011-09-02	15.850	15.920	15.550	15.760	56.832	12,883,611
2011-09-01	16.310	16.450	16.150	16.200	58.419	12,773,605
2011-08-31	16.240	16.490	16.160	16.310	58.816	13,118,878
2011-08-30	15.950	16.240	15.750	16.120	58.131	10,132,026
2011-08-29	15.790	16.060	15.750	16.040	57.842	9,965,847
2011-08-26	15.400	15.680	15.100	15.540	56.039	13,013,170
2011-08-25	15.940	16.050	15.340	15.450	55.715	14,152,506
2011-08-24	15.480	15.750	15.420	15.720	56.688	13,646,563
2011-08-23	15.170	15.540	15.110	15.540	56.039	14,631,073
2011-08-22	15.550	15.550	15.050	15.110	54.489	14,487,555
2011-08-19	15.100	15.610	15.030	15.090	54.416	16,630,556
2011-08-18	15.740	15.780	15.200	15.340	55.318	24,704,339
2011-08-17	16.300	16.540	16.080	16.230	58.527	10,598,490
2011-08-16	16.240	16.270	15.950	16.150	58.239	12,379,755
2011-08-15	16.170	16.410	16.080	16.390	59.104	13,622,066
2011-08-12	16.040	16.120	15.790	15.880	57.265	15,608,404
2011-08-11	15.150	15.920	15.000	15.680	56.544	27,504,397
2011-08-10	15.850	15.890	15.010	15.090	54.416	28,127,900
2011-08-09	15.590	15.960	14.820	15.960	57.554	41,409,180
2011-08-08	15.670	16.130	15.300	15.430	55.642	36,230,792
2011-08-05	16.660	16.950	16.100	16.510	59.537	25,935,926
2011-08-04	17.190	17.270	16.420	16.470	59.393	26,733,057
2011-08-03	17.250	17.500	17.060	17.470	62.999	17,981,226
2011-08-02	17.740	17.880	17.160	17.210	62.061	20,213,076
2011-08-01	18.390	18.420	17.680	17.970	64.802	14,418,676
2011-07-29	17.990	18.110	17.780	17.910	64.586	14,638,981
2011-07-28	18.140	18.460	18.090	18.110	65.307	10,157,671
2011-07-27	18.470	18.510	18.050	18.110	65.307	16,305,336
2011-07-26	19.000	19.040	18.500	18.560	66.930	14,262,722
2011-07-25	18.970	19.140	18.850	18.960	68.372	9,143,135
2011-07-22	19.430	19.530	18.950	19.040	68.661	17,142,717
2011-07-21	18.980	19.280	18.860	19.160	69.093	14,009,927
2011-07-20	18.750	18.910	18.600	18.790	67.759	10,131,609

← NewerPage 64 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.