General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	16.350	16.540	16.270	16.520	57.795	9,723,007
2010-08-04	16.410	16.510	16.370	16.480	57.655	9,624,330
2010-08-03	16.390	16.520	16.360	16.400	57.375	11,495,800
2010-08-02	16.320	16.470	16.310	16.410	57.410	14,066,329
2010-07-30	15.920	16.240	15.910	16.120	56.395	12,546,935
2010-07-29	16.150	16.240	15.940	16.150	56.500	14,561,213
2010-07-28	16.100	16.180	15.950	16.050	56.150	10,950,399
2010-07-27	16.300	16.570	16.100	16.180	56.605	14,594,265
2010-07-26	15.910	16.160	15.700	16.140	56.465	16,891,259
2010-07-23	15.210	15.850	15.030	15.710	54.961	23,523,583
2010-07-22	15.080	15.290	14.970	15.210	53.212	13,417,118
2010-07-21	15.110	15.200	14.640	14.840	51.917	13,567,606
2010-07-20	14.360	15.010	14.360	14.940	52.267	14,038,660
2010-07-19	14.640	14.740	14.470	14.620	51.148	10,239,675
2010-07-16	15.000	15.060	14.500	14.550	50.903	26,169,356
2010-07-15	15.160	15.280	14.880	15.250	53.352	16,552,955
2010-07-14	15.260	15.300	15.060	15.200	53.177	9,541,116
2010-07-13	15.220	15.350	15.160	15.210	53.212	12,073,355
2010-07-12	14.900	14.990	14.780	14.930	52.232	8,010,705
2010-07-09	14.950	14.990	14.750	14.950	52.302	9,618,112
2010-07-08	14.870	15.170	14.570	14.830	51.882	18,451,383
2010-07-07	13.990	14.660	13.960	14.620	51.148	19,136,692
2010-07-06	14.110	14.310	13.810	13.970	48.874	16,099,261
2010-07-02	14.160	14.260	13.750	13.880	48.559	16,389,280
2010-07-01	14.330	14.430	13.870	14.120	49.398	22,343,057
2010-06-30	14.470	14.690	14.350	14.420	50.448	17,020,191
2010-06-29	14.750	14.790	14.270	14.480	50.658	23,976,297
2010-06-28	14.960	15.210	14.910	15.000	52.477	12,612,768
2010-06-25	15.120	15.150	14.820	14.910	52.162	28,008,629
2010-06-24	15.380	15.450	15.000	15.080	52.757	20,093,951
2010-06-23	15.760	15.890	15.370	15.390	53.841	20,360,016
2010-06-22	16.090	16.170	15.770	15.790	55.241	13,559,426
2010-06-21	16.210	16.450	16.030	16.100	56.325	14,861,227
2010-06-18	16.000	16.050	15.860	15.950	55.801	12,379,671
2010-06-17	15.870	15.930	15.650	15.910	55.661	11,902,315
2010-06-16	15.710	16.090	15.620	15.850	55.101	18,080,111
2010-06-15	15.520	15.850	15.360	15.790	54.892	16,502,751
2010-06-14	15.770	15.880	15.350	15.390	53.502	15,802,898
2010-06-11	15.530	15.610	15.370	15.560	54.093	14,784,064
2010-06-10	15.590	15.870	15.520	15.680	54.510	16,404,158
2010-06-09	15.580	15.700	15.220	15.320	53.258	13,949,812
2010-06-08	15.460	15.550	15.050	15.480	53.815	18,649,508
2010-06-07	15.730	15.750	15.370	15.410	53.571	15,277,424
2010-06-04	16.080	16.080	15.560	15.710	54.614	23,875,137
2010-06-03	16.410	16.480	16.230	16.450	57.187	10,816,417
2010-06-02	16.160	16.390	15.950	16.350	56.839	13,114,183
2010-06-01	16.240	16.510	15.930	15.980	55.553	15,259,041
2010-05-28	16.660	16.690	16.160	16.350	56.839	14,686,326
2010-05-27	16.420	16.680	16.140	16.660	57.917	14,631,031
2010-05-26	16.350	16.490	15.970	16.010	55.657	17,377,275
2010-05-25	15.500	15.970	15.250	15.950	55.448	25,505,372
2010-05-24	16.320	16.390	15.970	16.010	55.657	15,468,058
2010-05-21	15.700	16.430	15.650	16.420	57.082	30,542,976
2010-05-20	16.810	16.830	16.250	16.260	56.526	32,225,001
2010-05-19	17.070	17.380	16.750	17.260	60.003	28,157,488
2010-05-18	17.720	17.870	17.050	17.230	59.898	16,587,071
2010-05-17	17.610	17.720	17.090	17.560	61.045	16,433,079
2010-05-14	17.970	18.040	17.410	17.640	61.324	17,468,293
2010-05-13	18.410	18.430	17.960	18.050	62.749	13,419,602
2010-05-12	18.090	18.500	18.070	18.440	64.105	14,169,721

← NewerPage 69 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.