General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	16.070	16.130	15.980	16.020	56.460	7,965,550
2010-10-28	16.220	16.300	16.030	16.080	56.671	9,236,094
2010-10-27	16.060	16.140	15.990	16.110	56.777	10,563,101
2010-10-26	16.060	16.320	16.030	16.160	56.953	10,306,384
2010-10-25	16.260	16.320	16.060	16.060	56.601	11,184,664
2010-10-22	16.110	16.200	16.010	16.060	56.601	6,535,046
2010-10-21	16.090	16.370	16.020	16.100	56.742	12,397,595
2010-10-20	16.190	16.200	15.880	16.050	56.566	14,534,274
2010-10-19	16.100	16.260	15.980	16.070	56.636	15,474,923
2010-10-18	16.310	16.340	16.100	16.250	57.271	14,082,417
2010-10-15	16.780	16.790	16.150	16.300	57.447	42,809,302
2010-10-14	17.390	17.390	16.970	17.160	60.478	12,078,614
2010-10-13	17.300	17.490	17.180	17.280	60.901	12,688,095
2010-10-12	16.970	17.300	16.940	17.190	60.583	13,515,774
2010-10-11	17.240	17.260	16.920	16.960	59.773	10,907,873
2010-10-08	17.130	17.290	17.030	17.120	60.337	10,756,197
2010-10-07	17.000	17.120	16.850	17.050	60.090	12,227,265
2010-10-06	16.490	17.000	16.460	16.900	59.561	15,441,016
2010-10-05	16.250	16.580	16.190	16.510	58.187	13,064,730
2010-10-04	16.310	16.370	16.000	16.100	56.742	9,563,943
2010-10-01	16.400	16.530	16.260	16.360	57.658	10,106,214
2010-09-30	16.460	16.690	16.150	16.250	57.271	12,311,585
2010-09-29	16.340	16.460	16.240	16.360	57.658	9,206,985
2010-09-28	16.430	16.520	16.140	16.440	57.940	11,242,067
2010-09-27	16.650	16.650	16.400	16.430	57.905	8,465,004
2010-09-24	16.330	16.660	16.300	16.660	58.716	17,742,517
2010-09-23	16.270	16.390	16.050	16.140	56.883	11,096,608
2010-09-22	16.510	16.670	16.400	16.500	58.152	9,898,909
2010-09-21	16.520	16.700	16.420	16.520	58.222	11,300,200
2010-09-20	16.270	16.600	16.230	16.550	58.328	9,617,507
2010-09-17	16.310	16.420	16.080	16.290	57.412	15,128,127
2010-09-16	16.180	16.310	16.110	16.230	57.200	9,822,142
2010-09-15	16.070	16.470	15.970	16.340	57.165	14,305,038
2010-09-14	16.180	16.280	16.110	16.160	56.535	10,049,083
2010-09-13	16.190	16.310	16.050	16.250	56.850	11,749,867
2010-09-10	15.960	16.080	15.810	15.980	55.905	9,731,541
2010-09-09	15.910	16.000	15.820	15.910	55.661	12,625,350
2010-09-08	15.390	15.790	15.320	15.700	54.926	15,664,242
2010-09-07	15.280	15.500	15.210	15.440	54.016	11,552,744
2010-09-03	15.390	15.560	15.200	15.390	53.841	13,425,548
2010-09-02	15.100	15.200	14.940	15.150	53.002	11,358,229
2010-09-01	14.730	15.100	14.600	15.010	52.512	16,284,553
2010-08-31	14.360	14.580	14.310	14.480	50.658	12,357,950
2010-08-30	14.670	14.720	14.510	14.520	50.798	7,633,548
2010-08-27	14.610	14.760	14.370	14.710	51.462	9,697,153
2010-08-26	14.660	14.810	14.440	14.500	50.728	12,161,933
2010-08-25	14.460	14.680	14.250	14.570	50.973	16,021,722
2010-08-24	14.740	14.750	14.410	14.570	50.973	18,709,916
2010-08-23	15.220	15.270	14.850	14.890	52.092	11,597,648
2010-08-20	15.180	15.180	14.890	15.030	52.582	13,647,106
2010-08-19	15.560	15.640	15.050	15.250	53.352	17,180,569
2010-08-18	15.580	15.740	15.510	15.700	54.926	8,826,991
2010-08-17	15.660	15.740	15.500	15.580	54.506	12,709,232
2010-08-16	15.290	15.490	15.150	15.460	54.086	11,774,718
2010-08-13	15.340	15.520	15.340	15.380	53.806	8,690,943
2010-08-12	15.420	15.680	15.340	15.500	54.226	12,153,169
2010-08-11	15.980	16.030	15.540	15.700	54.926	16,101,202
2010-08-10	16.190	16.340	15.960	16.250	56.850	11,108,418
2010-08-09	16.420	16.460	16.300	16.380	57.305	8,329,540
2010-08-06	16.320	16.450	16.090	16.450	57.550	12,301,507

← NewerPage 68 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.