General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	12.010	12.740	11.990	12.700	61.708	15,072,405
2021-07-19	12.190	12.240	11.820	12.000	58.307	19,842,400
2021-07-16	12.800	12.870	12.520	12.550	60.980	9,141,767
2021-07-15	12.690	12.920	12.570	12.760	62.000	10,310,877
2021-07-14	12.880	12.980	12.720	12.810	62.243	8,970,443
2021-07-13	13.090	13.090	12.880	12.890	62.632	7,907,410
2021-07-12	13.060	13.140	12.900	13.110	63.701	11,187,237
2021-07-09	13.010	13.190	12.940	13.160	63.944	8,290,767
2021-07-08	12.730	12.940	12.610	12.870	62.534	10,798,825
2021-07-07	12.880	13.080	12.740	12.980	63.069	12,250,973
2021-07-06	13.280	13.320	12.820	12.920	62.777	14,172,730
2021-07-02	13.540	13.540	13.310	13.360	64.915	6,653,090
2021-07-01	13.580	13.630	13.360	13.480	65.498	9,368,346
2021-06-30	13.150	13.530	13.050	13.460	65.401	13,754,002
2021-06-29	13.060	13.230	12.960	13.090	63.603	13,883,493
2021-06-28	13.160	13.170	12.790	12.890	62.632	12,396,856
2021-06-25	13.160	13.240	13.100	13.160	63.944	6,844,839
2021-06-24	13.060	13.200	12.920	13.150	63.846	9,594,524
2021-06-23	13.020	13.190	12.940	12.950	62.875	8,763,306
2021-06-22	13.120	13.200	12.940	13.030	63.264	7,678,083
2021-06-21	12.890	13.190	12.860	13.190	64.041	10,825,169
2021-06-18	12.840	13.020	12.750	12.780	62.050	16,465,184
2021-06-17	13.410	13.510	12.910	13.000	63.118	15,451,709
2021-06-16	13.500	13.650	13.290	13.440	65.254	14,070,907
2021-06-15	13.450	13.570	13.310	13.540	65.740	7,629,388
2021-06-14	13.780	13.830	13.410	13.470	65.400	9,114,079
2021-06-11	13.650	13.780	13.570	13.690	66.468	8,500,031
2021-06-10	13.810	13.870	13.590	13.630	66.177	9,999,489
2021-06-09	13.770	13.810	13.670	13.730	66.662	11,189,043
2021-06-08	13.970	13.990	13.720	13.900	67.488	8,852,489
2021-06-07	14.000	14.070	13.860	13.910	67.536	7,493,597
2021-06-04	14.160	14.200	13.860	13.960	67.779	12,855,029
2021-06-03	13.990	14.370	13.940	14.090	68.410	12,672,972
2021-06-02	14.180	14.180	14.010	14.090	68.410	8,012,785
2021-06-01	14.230	14.340	14.100	14.150	68.702	10,087,388
2021-05-28	14.290	14.340	14.030	14.060	68.265	14,560,581
2021-05-27	13.600	14.400	13.590	14.350	69.673	37,035,234
2021-05-26	13.120	13.430	13.040	13.400	65.060	12,092,309
2021-05-25	13.200	13.290	13.100	13.120	63.701	9,496,071
2021-05-24	13.290	13.310	13.120	13.180	63.992	7,827,397
2021-05-21	13.110	13.280	13.050	13.230	64.235	10,697,965
2021-05-20	13.090	13.110	12.920	13.060	63.409	9,324,527
2021-05-19	12.900	13.100	12.790	13.090	63.555	11,921,066
2021-05-18	13.180	13.270	12.970	12.970	62.972	9,816,408
2021-05-17	13.230	13.340	13.120	13.150	63.846	15,316,179
2021-05-14	13.120	13.300	13.030	13.260	64.380	10,167,742
2021-05-13	12.800	13.040	12.720	12.970	62.972	13,158,312
2021-05-12	13.080	13.130	12.770	12.820	62.244	14,215,045
2021-05-11	13.190	13.290	12.940	13.090	63.555	13,645,738
2021-05-10	13.310	13.580	13.300	13.350	64.817	13,154,138
2021-05-07	13.160	13.340	13.070	13.300	64.575	10,810,442
2021-05-06	13.220	13.310	13.030	13.210	64.138	12,595,406
2021-05-05	13.160	13.290	13.090	13.210	64.138	11,168,297
2021-05-04	13.340	13.390	13.070	13.120	63.701	15,557,003
2021-05-03	13.240	13.530	13.170	13.450	65.303	12,734,908
2021-04-30	13.160	13.350	13.080	13.120	63.701	10,011,667
2021-04-29	13.180	13.290	13.080	13.210	64.138	11,066,635
2021-04-28	13.330	13.350	13.150	13.200	64.089	13,261,158
2021-04-27	13.500	13.540	12.910	13.490	65.497	30,050,351
2021-04-26	13.630	14.000	13.550	13.570	65.886	18,815,482

← NewerPage 23 of 79 · 4,731 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.