General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	20.180	20.200	19.920	19.920	70.758	14,137,608
2011-01-25	19.980	20.280	19.800	19.980	70.971	21,072,179
2011-01-24	19.930	20.120	19.740	20.040	71.185	20,563,086
2011-01-21	19.310	19.970	19.250	19.740	70.119	47,800,353
2011-01-20	18.460	18.590	18.170	18.430	65.466	14,133,268
2011-01-19	18.610	18.640	18.190	18.330	65.111	17,149,958
2011-01-18	18.980	18.990	18.560	18.600	66.070	14,711,908
2011-01-14	18.610	18.840	18.550	18.820	66.851	8,812,989
2011-01-13	18.730	18.800	18.560	18.600	66.070	9,348,667
2011-01-12	18.570	18.730	18.480	18.670	66.318	12,772,895
2011-01-11	18.710	18.810	18.580	18.630	66.176	9,722,255
2011-01-10	18.610	18.750	18.460	18.510	65.750	13,144,981
2011-01-07	18.580	18.660	18.200	18.430	65.466	11,963,954
2011-01-06	18.690	18.720	18.420	18.560	65.927	8,271,386
2011-01-05	18.520	18.720	18.420	18.640	66.212	10,709,039
2011-01-04	18.340	18.610	18.120	18.610	66.105	16,488,374
2011-01-03	18.490	18.500	18.220	18.280	64.933	11,023,243
2010-12-31	18.150	18.350	18.130	18.290	64.968	5,649,338
2010-12-30	18.280	18.350	18.160	18.190	64.613	6,029,145
2010-12-29	18.370	18.490	18.260	18.270	64.897	7,213,302
2010-12-28	18.210	18.410	18.160	18.320	65.075	9,958,190
2010-12-27	17.920	18.230	17.920	18.190	64.613	6,952,204
2010-12-23	18.000	18.150	17.980	18.040	64.080	6,459,949
2010-12-22	17.830	18.080	17.820	18.060	64.151	8,967,712
2010-12-21	17.780	18.000	17.740	17.900	63.086	8,729,796
2010-12-20	17.770	17.800	17.650	17.700	62.381	8,460,956
2010-12-17	17.730	17.770	17.570	17.700	62.381	13,615,327
2010-12-16	17.530	17.870	17.470	17.770	62.628	11,250,079
2010-12-15	17.640	17.710	17.370	17.490	61.641	14,762,759
2010-12-14	17.660	17.900	17.580	17.690	62.346	15,934,814
2010-12-13	17.890	17.900	17.550	17.620	62.099	14,163,065
2010-12-10	17.220	17.880	17.200	17.720	62.451	26,268,617
2010-12-09	17.210	17.230	17.060	17.130	60.372	8,156,538
2010-12-08	17.010	17.130	16.860	17.040	60.055	9,922,133
2010-12-07	16.920	17.280	16.880	17.030	60.020	20,127,524
2010-12-06	16.700	16.860	16.630	16.700	58.857	12,264,406
2010-12-03	16.490	16.800	16.460	16.780	59.139	10,487,231
2010-12-02	16.290	16.680	16.280	16.680	58.786	16,857,414
2010-12-01	16.030	16.300	16.030	16.300	57.447	14,386,250
2010-11-30	15.750	15.950	15.720	15.830	55.790	11,243,715
2010-11-29	15.730	16.050	15.680	15.970	56.284	11,791,036
2010-11-26	15.780	15.880	15.750	15.800	55.685	3,639,088
2010-11-24	15.810	15.980	15.780	15.940	56.178	8,848,128
2010-11-23	15.830	15.890	15.630	15.760	55.544	11,674,435
2010-11-22	16.140	16.140	15.780	16.030	56.495	13,710,497
2010-11-19	16.060	16.230	15.950	16.220	57.165	10,279,216
2010-11-18	16.000	16.200	16.000	16.040	56.531	10,451,988
2010-11-17	15.870	15.920	15.760	15.810	55.720	7,573,704
2010-11-16	16.140	16.160	15.760	15.860	55.896	15,430,374
2010-11-15	16.230	16.430	16.180	16.200	57.094	8,176,612
2010-11-12	16.250	16.390	16.110	16.250	57.271	10,082,344
2010-11-11	16.440	16.520	16.220	16.350	57.623	9,727,326
2010-11-10	16.640	16.670	16.370	16.550	58.328	10,370,026
2010-11-09	16.820	16.820	16.540	16.620	58.575	10,418,018
2010-11-08	16.620	16.840	16.620	16.710	58.892	9,977,825
2010-11-05	16.520	16.860	16.510	16.730	58.962	14,570,331
2010-11-04	16.200	16.590	16.180	16.510	58.187	18,195,585
2010-11-03	15.960	16.100	15.880	16.060	56.601	13,721,703
2010-11-02	16.000	16.070	15.880	15.940	56.178	10,546,909
2010-11-01	16.090	16.180	15.880	15.950	56.213	11,028,918

← NewerPage 67 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.