General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	17.850	18.340	17.820	18.000	62.575	17,424,077
2010-05-10	18.040	18.370	17.880	18.040	62.714	28,831,112
2010-05-07	17.510	17.690	16.520	16.880	58.681	34,526,461
2010-05-06	18.000	18.150	15.150	17.310	60.176	38,002,124
2010-05-05	18.220	18.490	17.930	18.100	62.923	22,326,760
2010-05-04	19.060	19.070	18.350	18.580	64.591	19,640,048
2010-05-03	18.970	19.340	18.960	19.260	66.955	12,552,631
2010-04-30	19.460	19.700	18.790	18.860	65.565	23,397,927
2010-04-29	19.040	19.490	19.030	19.490	67.755	14,620,201
2010-04-28	18.670	19.090	18.650	18.950	65.878	17,737,613
2010-04-27	19.240	19.490	18.590	18.700	65.009	22,875,437
2010-04-26	19.190	19.370	19.100	19.300	67.094	13,711,791
2010-04-23	18.860	19.100	18.800	19.070	66.295	12,055,974
2010-04-22	18.910	19.010	18.610	18.950	65.878	15,241,639
2010-04-21	19.100	19.180	18.890	19.030	66.156	12,187,327
2010-04-20	19.040	19.200	18.980	19.000	66.051	12,032,812
2010-04-19	18.640	18.970	18.640	18.940	65.843	16,308,236
2010-04-16	19.440	19.450	18.650	18.970	65.947	35,968,107
2010-04-15	19.450	19.690	19.370	19.500	67.790	21,517,631
2010-04-14	19.210	19.400	19.010	19.350	67.268	17,101,736
2010-04-13	18.750	19.130	18.720	18.950	65.878	19,319,000
2010-04-12	18.560	18.980	18.540	18.710	65.043	14,961,176
2010-04-09	18.590	18.670	18.400	18.520	64.383	11,395,600
2010-04-08	18.390	18.650	18.250	18.560	64.522	12,643,441
2010-04-07	18.570	18.750	18.390	18.500	64.313	12,616,586
2010-04-06	18.450	18.650	18.410	18.600	64.661	11,289,975
2010-04-05	18.420	18.650	18.330	18.530	64.418	11,659,912
2010-04-01	18.270	18.400	18.180	18.330	63.722	9,489,535
2010-03-31	18.210	18.360	18.130	18.200	63.270	12,356,239
2010-03-30	18.470	18.480	18.250	18.300	63.618	11,094,292
2010-03-29	18.520	18.560	18.250	18.400	63.966	17,510,255
2010-03-26	18.320	18.630	18.180	18.340	63.757	17,607,011
2010-03-25	18.710	18.760	18.260	18.300	63.618	20,379,692
2010-03-24	18.360	18.940	18.270	18.450	64.139	25,924,408
2010-03-23	18.160	18.450	18.150	18.330	63.722	22,447,889
2010-03-22	17.860	18.130	17.800	18.070	62.818	13,550,662
2010-03-19	18.070	18.340	17.930	18.070	62.818	23,953,698
2010-03-18	18.090	18.260	17.910	18.190	63.236	18,469,808
2010-03-17	18.320	18.400	17.970	18.040	62.714	33,490,224
2010-03-16	17.490	18.160	17.450	18.070	62.818	47,694,123
2010-03-15	17.020	17.350	16.940	17.290	60.107	24,611,923
2010-03-12	16.590	17.060	16.500	17.040	59.238	23,552,817
2010-03-11	16.490	16.550	16.320	16.480	57.291	13,543,317
2010-03-10	16.490	16.610	16.420	16.510	57.395	14,156,346
2010-03-09	16.300	16.620	16.250	16.490	57.326	17,462,012
2010-03-08	16.370	16.470	16.240	16.270	56.561	11,200,334
2010-03-05	16.190	16.370	16.150	16.350	56.839	13,601,409
2010-03-04	16.070	16.160	15.970	16.110	56.005	9,834,703
2010-03-03	15.980	16.290	15.950	16.030	55.727	17,489,514
2010-03-02	15.920	15.950	15.830	15.900	55.275	10,973,039
2010-03-01	16.100	16.150	15.830	15.900	55.275	13,103,625
2010-02-26	16.000	16.150	15.950	16.060	55.831	12,637,494
2010-02-25	15.760	15.950	15.710	15.920	55.344	13,221,769
2010-02-24	15.980	16.140	15.880	16.120	55.692	11,820,833
2010-02-23	16.190	16.320	15.860	15.950	55.104	13,223,146
2010-02-22	16.230	16.340	16.160	16.250	56.141	9,387,290
2010-02-19	16.140	16.250	16.000	16.170	55.865	13,605,102
2010-02-18	16.100	16.290	16.080	16.240	56.106	9,876,707
2010-02-17	16.190	16.220	16.060	16.150	55.795	12,635,303
2010-02-16	15.700	16.120	15.680	16.040	55.415	14,490,497

← NewerPage 70 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.