General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	15.590	15.750	15.350	15.550	53.723	15,963,297
2010-02-11	15.620	15.790	15.480	15.770	54.483	13,958,805
2010-02-10	15.570	15.870	15.500	15.690	54.206	14,267,709
2010-02-09	15.760	15.890	15.430	15.600	53.895	20,361,309
2010-02-08	15.830	15.840	15.470	15.600	53.895	14,707,965
2010-02-05	16.040	16.190	15.250	15.790	54.552	29,943,678
2010-02-04	16.480	16.500	16.010	16.040	55.415	22,973,529
2010-02-03	16.790	17.030	16.620	16.680	57.627	14,768,727
2010-02-02	16.270	16.950	16.240	16.850	58.214	24,152,512
2010-02-01	16.200	16.340	16.100	16.250	56.141	11,881,324
2010-01-29	16.220	16.500	16.070	16.080	55.554	16,934,723
2010-01-28	16.430	16.450	16.010	16.160	55.830	16,512,683
2010-01-27	16.290	16.390	16.030	16.300	56.314	16,035,807
2010-01-26	16.330	16.700	16.260	16.350	56.486	16,279,190
2010-01-25	16.460	16.530	16.220	16.370	56.555	15,683,126
2010-01-22	16.550	16.760	16.090	16.110	55.657	33,944,669
2010-01-21	16.470	16.480	15.950	16.020	55.346	20,689,097
2010-01-20	16.500	16.680	16.330	16.500	57.005	13,457,787
2010-01-19	16.350	16.750	16.340	16.540	57.143	12,665,246
2010-01-15	16.680	16.750	16.350	16.440	56.797	15,463,551
2010-01-14	16.790	16.870	16.680	16.700	57.696	11,969,170
2010-01-13	16.760	16.920	16.570	16.830	58.145	13,634,482
2010-01-12	16.580	16.840	16.570	16.770	57.937	13,484,329
2010-01-11	16.830	16.880	16.540	16.760	57.903	15,999,249
2010-01-08	16.310	16.690	16.270	16.600	57.350	24,019,636
2010-01-07	15.480	16.480	15.430	16.250	56.141	38,701,038
2010-01-06	15.530	15.620	15.440	15.450	53.377	11,573,422
2010-01-05	15.460	15.670	15.450	15.530	53.653	13,469,263
2010-01-04	15.220	15.640	15.150	15.450	53.377	13,997,032
2009-12-31	15.270	15.340	15.130	15.130	52.272	9,292,057
2009-12-30	15.300	15.370	15.260	15.350	53.032	9,379,382
2009-12-29	15.360	15.530	15.300	15.440	53.342	10,096,595
2009-12-28	15.380	15.430	15.260	15.340	52.997	9,545,206
2009-12-24	15.380	15.480	15.360	15.440	53.342	3,876,983
2009-12-23	15.460	15.480	15.310	15.410	53.239	8,834,920
2009-12-22	15.570	15.690	15.430	15.480	53.135	10,050,689
2009-12-21	15.690	15.790	15.540	15.570	53.444	11,086,780
2009-12-18	15.910	15.910	15.590	15.590	53.513	16,526,559
2009-12-17	15.590	15.950	15.550	15.790	54.199	14,246,133
2009-12-16	15.800	15.850	15.660	15.690	53.856	15,137,287
2009-12-15	15.830	16.020	15.650	15.750	54.062	16,534,655
2009-12-14	15.980	16.070	15.920	15.950	54.749	9,151,398
2009-12-11	15.720	16.000	15.690	15.920	54.646	11,778,704
2009-12-10	15.810	15.850	15.550	15.610	53.581	11,639,610
2009-12-09	15.730	15.790	15.520	15.660	53.753	12,247,755
2009-12-08	15.900	15.930	15.650	15.720	53.959	16,453,465
2009-12-07	16.070	16.240	16.010	16.080	55.195	13,441,469
2009-12-04	16.340	16.490	16.060	16.200	55.607	18,446,083
2009-12-03	16.120	16.310	16.000	16.000	54.920	15,556,969
2009-12-02	16.120	16.220	15.960	16.070	55.160	13,630,788
2009-12-01	16.270	16.350	15.960	16.170	55.504	20,456,042
2009-11-30	15.820	16.060	15.810	16.020	54.989	14,641,506
2009-11-27	15.490	16.080	15.300	15.940	54.714	12,711,194
2009-11-25	16.240	16.250	16.040	16.180	55.538	10,050,335
2009-11-24	16.080	16.200	15.920	16.120	55.332	16,840,157
2009-11-23	15.830	16.040	15.830	16.020	54.989	15,421,276
2009-11-20	15.660	15.720	15.450	15.590	53.513	13,336,846
2009-11-19	15.920	15.960	15.570	15.760	54.096	14,558,625
2009-11-18	16.010	16.140	15.950	16.090	55.229	9,925,805
2009-11-17	15.960	16.080	15.890	16.020	54.989	10,858,462

← NewerPage 71 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.