General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	14.160	14.280	14.000	14.210	48.489	18,908,604
2009-08-20	13.660	13.880	13.570	13.810	47.124	13,329,501
2009-08-19	13.330	13.620	13.290	13.530	46.169	12,594,823
2009-08-18	13.530	13.650	13.450	13.590	46.373	12,548,208
2009-08-17	13.350	13.420	13.160	13.360	45.589	16,960,284
2009-08-14	14.110	14.150	13.770	13.920	47.499	13,703,549
2009-08-13	14.380	14.420	13.940	14.100	48.114	17,482,211
2009-08-12	13.800	14.340	13.680	14.130	48.216	19,270,257
2009-08-11	14.440	14.490	13.870	13.990	47.738	21,434,438
2009-08-10	14.620	14.830	14.390	14.570	49.717	17,885,075
2009-08-07	14.530	14.880	14.390	14.700	50.161	19,982,734
2009-08-06	14.190	14.430	14.020	14.310	48.830	25,085,273
2009-08-05	13.850	14.100	13.830	13.990	47.738	20,806,866
2009-08-04	13.660	13.820	13.390	13.820	47.158	23,860,406
2009-08-03	13.650	13.840	13.450	13.720	46.817	20,663,953
2009-07-31	13.240	13.450	13.150	13.400	45.725	22,805,139
2009-07-30	13.010	13.370	12.970	13.110	44.736	35,274,911
2009-07-29	12.440	12.440	12.110	12.260	41.835	16,700,542
2009-07-28	12.250	12.700	12.180	12.520	42.722	22,016,542
2009-07-27	12.170	12.380	12.030	12.320	42.040	16,065,833
2009-07-24	11.890	12.050	11.780	12.030	41.050	12,464,180
2009-07-23	11.650	12.080	11.570	11.950	40.777	21,355,000
2009-07-22	11.360	11.740	11.250	11.630	39.685	16,307,965
2009-07-21	11.780	11.810	11.320	11.470	39.139	21,118,273
2009-07-20	11.710	11.930	11.580	11.670	39.822	19,700,936
2009-07-17	11.910	11.980	11.550	11.650	39.754	37,749,080
2009-07-16	12.070	12.500	11.900	12.400	42.313	19,291,311
2009-07-15	11.920	12.280	11.860	12.240	41.767	19,248,014
2009-07-14	11.570	11.730	11.460	11.640	39.719	14,937,556
2009-07-13	10.880	11.500	10.870	11.460	39.105	21,233,287
2009-07-10	10.740	10.850	10.600	10.780	36.785	14,630,363
2009-07-09	10.940	10.990	10.630	10.860	37.058	17,022,820
2009-07-08	10.990	11.060	10.500	10.710	36.546	29,145,003
2009-07-07	11.470	11.540	10.960	11.010	37.570	20,712,926
2009-07-06	11.370	11.520	11.270	11.480	39.173	13,662,568
2009-07-02	11.640	11.780	11.460	11.460	39.105	14,945,527
2009-07-01	11.760	11.900	11.640	11.780	40.197	13,391,432
2009-06-30	11.840	11.940	11.550	11.720	39.992	18,296,035
2009-06-29	11.820	11.830	11.640	11.760	40.129	10,995,929
2009-06-26	11.900	12.000	11.700	11.750	40.095	14,212,371
2009-06-25	11.620	11.930	11.520	11.860	40.470	15,812,851
2009-06-24	11.770	12.030	11.620	11.700	39.924	17,243,585
2009-06-23	11.530	11.660	11.250	11.600	39.583	18,148,427
2009-06-22	11.860	11.900	11.500	11.520	39.310	21,374,698
2009-06-19	12.130	12.270	11.930	12.100	41.289	25,974,466
2009-06-18	12.190	12.190	11.460	11.970	40.845	36,750,819
2009-06-17	12.710	12.730	12.140	12.250	41.460	27,059,613
2009-06-16	13.180	13.230	12.720	12.780	43.253	19,070,192
2009-06-15	13.360	13.360	13.010	13.150	44.506	15,754,509
2009-06-12	13.450	13.520	13.290	13.510	45.724	11,985,237
2009-06-11	13.430	13.750	13.340	13.460	45.555	14,904,670
2009-06-10	13.720	13.770	13.120	13.400	45.352	17,092,221
2009-06-09	13.560	13.690	13.400	13.570	45.927	11,344,415
2009-06-08	13.500	13.690	13.340	13.560	45.893	12,202,809
2009-06-05	13.960	13.980	13.510	13.540	45.826	15,786,560
2009-06-04	13.620	13.750	13.430	13.750	46.536	12,179,961
2009-06-03	13.650	13.700	13.300	13.500	45.690	14,260,593
2009-06-02	13.700	13.850	13.550	13.800	46.706	13,795,924
2009-06-01	13.820	13.990	13.510	13.860	46.909	18,028,133
2009-05-29	13.330	13.530	12.220	13.480	45.623	17,712,970

← NewerPage 73 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.