General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	18.400	18.640	18.350	18.580	67.002	9,531,204
2011-07-18	18.330	18.390	18.160	18.290	65.956	8,253,942
2011-07-15	18.550	18.680	18.290	18.410	66.389	10,545,928
2011-07-14	18.650	18.800	18.470	18.530	66.821	9,128,027
2011-07-13	18.530	18.830	18.500	18.510	66.749	11,924,183
2011-07-12	18.430	18.660	18.380	18.380	66.281	9,839,273
2011-07-11	18.720	18.780	18.500	18.630	67.182	9,713,408
2011-07-08	19.080	19.100	18.850	18.990	68.480	11,403,842
2011-07-07	19.230	19.450	19.140	19.300	69.598	9,383,555
2011-07-06	18.970	19.100	18.960	19.050	68.697	6,589,987
2011-07-05	19.220	19.250	18.910	19.040	68.661	8,743,734
2011-07-01	18.860	19.260	18.750	19.200	69.238	11,657,638
2011-06-30	18.590	18.900	18.560	18.860	68.012	9,398,015
2011-06-29	18.540	18.610	18.400	18.560	66.930	8,093,606
2011-06-28	18.330	18.440	18.160	18.440	66.497	8,074,889
2011-06-27	18.010	18.420	18.000	18.280	65.920	9,691,269
2011-06-24	18.420	18.430	17.970	17.970	64.802	16,864,967
2011-06-23	18.340	18.390	18.010	18.380	66.281	14,471,655
2011-06-22	18.690	18.810	18.560	18.560	66.930	10,031,931
2011-06-21	18.600	18.940	18.560	18.810	67.831	12,267,098
2011-06-20	18.340	18.560	18.300	18.480	66.641	8,116,392
2011-06-17	18.630	18.690	18.340	18.490	66.677	11,778,579
2011-06-16	18.210	18.610	18.200	18.440	66.497	11,493,901
2011-06-15	18.470	18.670	18.320	18.390	65.776	12,199,116
2011-06-14	18.530	18.750	18.500	18.600	66.527	10,299,331
2011-06-13	18.310	18.520	18.220	18.390	65.776	8,858,040
2011-06-10	18.510	18.520	18.140	18.320	65.525	11,651,336
2011-06-09	18.550	18.760	18.490	18.580	66.455	8,219,116
2011-06-08	18.490	18.670	18.400	18.510	66.205	10,894,915
2011-06-07	18.540	18.700	18.470	18.480	66.098	11,036,889
2011-06-06	18.710	18.800	18.390	18.460	66.026	12,617,859
2011-06-03	18.830	18.990	18.750	18.820	67.314	10,246,477
2011-06-02	19.160	19.280	18.940	19.090	68.279	8,400,527
2011-06-01	19.470	19.600	19.100	19.130	68.422	13,565,540
2011-05-31	19.680	19.720	19.480	19.640	70.247	11,095,607
2011-05-27	19.490	19.580	19.420	19.440	69.531	6,306,520
2011-05-26	19.130	19.490	19.130	19.420	69.460	8,681,929
2011-05-25	19.000	19.360	18.970	19.220	68.744	8,978,354
2011-05-24	19.430	19.520	19.050	19.100	68.315	9,536,817
2011-05-23	19.320	19.480	19.130	19.390	69.352	8,142,120
2011-05-20	19.930	19.940	19.580	19.620	70.175	9,500,510
2011-05-19	19.870	20.050	19.840	19.960	71.391	8,933,930
2011-05-18	19.590	19.870	19.410	19.760	70.676	9,623,725
2011-05-17	19.620	19.730	19.460	19.590	70.068	9,917,459
2011-05-16	19.850	19.990	19.680	19.760	70.676	9,556,035
2011-05-13	20.120	20.140	19.760	19.890	71.141	8,805,540
2011-05-12	20.000	20.180	19.900	20.140	72.035	7,997,893
2011-05-11	20.210	20.410	20.000	20.090	71.856	8,031,195
2011-05-10	20.140	20.420	20.120	20.300	72.607	7,966,886
2011-05-09	19.970	20.110	19.900	20.070	71.785	7,969,556
2011-05-06	20.190	20.250	19.950	20.010	71.570	9,107,683
2011-05-05	20.230	20.300	19.810	19.900	71.177	11,950,808
2011-05-04	20.560	20.660	20.150	20.270	72.500	12,079,594
2011-05-03	20.360	20.650	20.350	20.640	73.823	8,360,610
2011-05-02	20.700	20.710	20.430	20.480	73.251	7,537,417
2011-04-29	20.720	20.740	20.400	20.450	73.144	8,656,952
2011-04-28	20.690	20.770	20.470	20.600	73.680	8,786,865
2011-04-27	20.190	20.850	20.150	20.650	73.859	18,430,705
2011-04-26	20.040	20.330	20.000	20.100	71.892	10,956,471
2011-04-25	20.140	20.150	19.890	19.890	71.141	11,633,350

← NewerPage 65 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.