General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	15.800	16.190	15.770	16.000	54.920	20,496,752
2009-11-13	15.760	15.800	15.560	15.660	53.753	13,652,719
2009-11-12	15.800	15.940	15.660	15.750	54.062	13,705,343
2009-11-11	15.940	15.970	15.650	15.830	54.337	14,877,064
2009-11-10	15.950	15.990	15.480	15.780	54.165	15,357,551
2009-11-09	15.700	15.920	15.600	15.850	54.405	21,473,186
2009-11-06	14.980	15.490	14.830	15.330	52.620	34,440,387
2009-11-05	14.280	14.550	14.210	14.430	49.531	14,719,879
2009-11-04	14.440	14.590	14.150	14.190	48.707	16,756,317
2009-11-03	14.200	14.470	14.170	14.320	49.154	16,084,029
2009-11-02	14.300	14.590	14.190	14.470	49.668	21,101,580
2009-10-30	14.930	14.940	14.150	14.260	48.948	27,094,167
2009-10-29	14.540	14.990	14.460	14.870	51.041	17,455,460
2009-10-28	14.770	14.820	14.350	14.420	49.497	22,383,767
2009-10-27	15.070	15.140	14.860	14.930	51.247	18,250,671
2009-10-26	15.240	15.450	14.830	15.010	51.522	20,088,087
2009-10-23	15.370	15.400	15.110	15.200	52.174	18,380,355
2009-10-22	15.500	15.580	15.110	15.340	52.655	26,108,093
2009-10-21	15.510	15.950	15.500	15.530	53.307	20,174,202
2009-10-20	15.800	15.820	15.470	15.580	53.478	21,093,129
2009-10-19	16.050	16.130	15.800	15.840	54.371	20,708,815
2009-10-16	16.350	16.410	15.850	16.080	55.195	38,046,360
2009-10-15	16.790	16.840	16.480	16.790	57.632	19,265,541
2009-10-14	16.770	16.870	16.560	16.840	57.803	19,315,745
2009-10-13	16.320	16.540	16.080	16.390	56.259	14,740,516
2009-10-12	16.360	16.490	16.270	16.330	56.053	12,233,295
2009-10-09	16.200	16.370	16.100	16.180	55.538	14,691,251
2009-10-08	16.460	16.550	16.200	16.220	55.675	16,144,082
2009-10-07	16.030	16.320	15.910	16.160	55.469	12,709,921
2009-10-06	16.140	16.400	16.000	16.080	55.195	19,968,545
2009-10-05	15.590	15.910	15.510	15.830	54.337	15,461,673
2009-10-02	15.450	15.660	15.150	15.360	52.723	27,771,213
2009-10-01	16.310	16.390	15.950	15.970	54.817	23,681,916
2009-09-30	16.830	16.860	16.310	16.420	56.362	25,198,785
2009-09-29	16.910	17.090	16.670	16.710	57.357	16,855,348
2009-09-28	16.470	16.910	16.440	16.760	57.529	15,396,466
2009-09-25	16.350	16.570	16.060	16.370	56.190	21,645,729
2009-09-24	17.060	17.170	16.340	16.580	56.911	25,713,283
2009-09-23	17.170	17.500	16.950	17.000	58.353	28,025,009
2009-09-22	17.060	17.190	16.910	17.010	58.387	20,012,885
2009-09-21	16.430	16.890	16.240	16.760	57.529	22,806,579
2009-09-18	16.880	16.880	16.430	16.500	56.636	25,670,466
2009-09-17	16.970	17.520	16.350	16.660	57.186	53,222,730
2009-09-16	16.390	17.180	16.330	17.000	58.009	56,123,467
2009-09-15	15.490	16.150	15.480	16.000	54.597	43,651,817
2009-09-14	14.550	15.410	14.400	15.350	52.379	29,063,311
2009-09-11	14.870	14.980	14.630	14.670	50.059	21,120,589
2009-09-10	14.920	14.940	14.520	14.800	50.502	25,014,432
2009-09-09	14.780	15.030	14.610	14.870	50.741	32,145,543
2009-09-08	14.520	14.690	14.360	14.500	49.479	29,829,143
2009-09-04	13.480	13.900	13.300	13.870	47.329	16,115,244
2009-09-03	13.350	13.480	13.290	13.450	45.896	11,363,237
2009-09-02	13.210	13.320	13.030	13.200	45.043	14,691,314
2009-09-01	13.740	13.880	13.290	13.340	45.520	21,591,205
2009-08-31	13.940	13.980	13.750	13.900	47.431	13,999,140
2009-08-28	14.350	14.370	13.980	14.080	48.045	15,416,873
2009-08-27	14.110	14.250	13.950	14.190	48.421	13,316,189
2009-08-26	14.240	14.300	14.010	14.110	48.148	13,905,555
2009-08-25	14.230	14.440	14.200	14.300	48.796	16,091,874
2009-08-24	14.360	14.500	14.050	14.200	48.455	17,861,058

← NewerPage 72 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.