General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	20.780	20.800	19.730	19.950	71.355	25,392,111
2011-04-20	20.520	20.540	20.280	20.400	72.965	11,598,983
2011-04-19	19.990	20.340	19.930	20.270	72.500	13,249,229
2011-04-18	19.770	20.000	19.510	19.980	71.463	13,270,095
2011-04-15	20.050	20.300	19.990	20.040	71.677	10,462,046
2011-04-14	19.850	20.080	19.600	20.000	71.534	9,178,837
2011-04-13	20.050	20.110	19.870	19.940	71.320	8,356,708
2011-04-12	20.020	20.160	19.800	20.010	71.570	10,172,548
2011-04-11	20.240	20.370	20.080	20.180	72.178	6,111,963
2011-04-08	20.490	20.520	20.070	20.190	72.214	10,122,281
2011-04-07	20.490	20.500	20.190	20.350	72.786	10,880,372
2011-04-06	20.570	20.620	20.370	20.550	73.501	10,616,998
2011-04-05	20.480	20.630	20.300	20.330	72.715	8,673,415
2011-04-04	20.730	20.750	20.440	20.530	73.430	9,477,057
2011-04-01	20.140	20.500	20.120	20.340	72.750	10,099,245
2011-03-31	20.080	20.150	19.960	20.050	71.713	8,542,668
2011-03-30	19.980	20.280	19.930	20.110	71.928	9,797,082
2011-03-29	19.660	19.910	19.530	19.860	71.033	7,519,910
2011-03-28	19.810	19.880	19.660	19.750	70.640	7,396,299
2011-03-25	19.850	19.930	19.690	19.750	70.640	8,361,403
2011-03-24	19.680	19.800	19.480	19.780	70.747	9,137,876
2011-03-23	19.450	19.560	19.250	19.530	69.853	9,240,371
2011-03-22	19.770	19.770	19.470	19.490	69.710	9,702,182
2011-03-21	19.680	19.800	19.550	19.720	70.533	11,060,844
2011-03-18	19.640	19.750	19.220	19.250	68.852	16,685,894
2011-03-17	19.270	19.630	19.060	19.220	68.744	17,433,843
2011-03-16	19.380	19.510	18.710	18.950	67.779	27,553,558
2011-03-15	18.840	19.760	18.600	19.610	70.139	27,860,374
2011-03-14	19.960	20.090	19.450	19.920	71.248	19,024,641
2011-03-11	19.950	20.480	19.940	20.360	72.822	11,713,685
2011-03-10	20.260	20.530	20.030	20.100	71.892	16,852,093
2011-03-09	20.580	20.710	20.300	20.630	73.788	10,374,637
2011-03-08	20.430	20.790	20.260	20.630	73.788	10,504,383
2011-03-07	20.400	20.590	20.010	20.380	72.893	13,850,322
2011-03-04	20.850	20.860	20.190	20.370	72.858	12,758,518
2011-03-03	20.880	20.930	20.700	20.750	74.217	9,643,819
2011-03-02	20.180	20.640	20.160	20.320	72.679	10,246,352
2011-03-01	21.120	21.170	20.240	20.250	72.428	12,935,610
2011-02-28	20.950	21.070	20.820	20.920	74.825	8,900,002
2011-02-25	20.710	20.880	20.500	20.820	74.467	9,533,187
2011-02-24	20.120	20.650	20.100	20.580	73.609	13,631,936
2011-02-23	20.520	20.690	20.080	20.370	72.357	17,723,821
2011-02-22	20.880	21.210	20.660	20.820	73.955	15,132,237
2011-02-18	21.540	21.600	21.300	21.440	76.158	9,490,828
2011-02-17	21.280	21.580	21.260	21.520	76.442	7,649,114
2011-02-16	21.420	21.490	21.250	21.440	76.158	8,139,804
2011-02-15	21.450	21.490	21.240	21.460	76.229	8,266,983
2011-02-14	21.510	21.650	21.450	21.500	76.371	9,056,602
2011-02-11	21.040	21.440	21.030	21.330	75.767	8,483,241
2011-02-10	21.170	21.310	20.940	21.270	75.554	10,478,050
2011-02-09	21.300	21.430	21.060	21.310	75.696	12,740,198
2011-02-08	20.960	21.310	20.910	21.280	75.589	11,463,958
2011-02-07	20.770	21.000	20.730	20.870	74.133	9,470,525
2011-02-04	20.790	20.800	20.400	20.560	73.032	8,995,026
2011-02-03	20.650	20.770	20.420	20.750	73.707	8,579,705
2011-02-02	20.840	20.960	20.650	20.710	73.565	8,821,461
2011-02-01	20.380	20.900	20.300	20.800	73.884	14,252,518
2011-01-31	20.130	20.290	20.100	20.140	71.540	10,792,713
2011-01-28	20.390	20.740	20.120	20.200	71.753	21,323,116
2011-01-27	19.960	20.330	19.900	20.280	72.037	14,155,761

← NewerPage 66 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.