General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	13.630	14.000	13.550	13.570	65.886	18,815,482
2021-04-23	13.500	13.610	13.360	13.550	65.788	9,357,311
2021-04-22	13.350	13.680	13.280	13.410	65.109	10,555,051
2021-04-21	12.930	13.380	12.770	13.350	64.817	9,953,202
2021-04-20	13.410	13.410	12.900	13.060	63.409	12,330,465
2021-04-19	13.320	13.470	13.170	13.460	65.352	9,003,729
2021-04-16	13.630	13.680	13.350	13.390	65.012	10,036,727
2021-04-15	13.730	13.750	13.440	13.550	65.788	10,208,753
2021-04-14	13.430	13.790	13.420	13.680	66.420	12,968,951
2021-04-13	13.510	13.540	13.260	13.440	65.254	10,277,370
2021-04-12	13.610	13.680	13.470	13.590	65.983	8,442,187
2021-04-09	13.500	13.830	13.420	13.600	66.031	12,689,464
2021-04-08	13.260	13.500	13.090	13.450	65.303	11,018,763
2021-04-07	13.400	13.530	13.260	13.390	65.012	8,379,669
2021-04-06	13.460	13.500	13.370	13.400	65.060	8,035,938
2021-04-05	13.470	13.570	13.370	13.460	65.352	10,180,082
2021-04-01	13.230	13.360	13.150	13.280	64.478	11,874,438
2021-03-31	13.380	13.430	13.130	13.130	63.749	12,557,044
2021-03-30	12.980	13.360	12.900	13.300	64.575	10,618,713
2021-03-29	12.920	13.050	12.780	12.950	62.875	10,786,807
2021-03-26	12.950	13.130	12.710	12.990	63.070	12,143,472
2021-03-25	12.400	12.930	12.230	12.850	62.390	14,725,103
2021-03-24	12.760	13.020	12.500	12.500	60.690	12,454,218
2021-03-23	12.960	13.180	12.550	12.660	61.467	13,172,818
2021-03-22	13.160	13.240	12.930	13.130	63.749	10,591,427
2021-03-19	13.200	13.350	12.980	13.220	64.186	13,737,991
2021-03-18	13.590	13.690	13.190	13.250	64.332	12,792,812
2021-03-17	13.200	13.610	13.130	13.610	66.080	15,895,858
2021-03-16	13.330	13.350	13.070	13.150	63.846	14,938,641
2021-03-15	12.740	13.360	12.730	13.350	64.817	22,351,422
2021-03-12	12.240	12.620	12.230	12.580	61.079	26,996,039
2021-03-11	12.690	12.860	11.950	12.270	59.574	61,355,743
2021-03-10	13.650	13.740	12.920	13.250	64.332	44,186,284
2021-03-09	14.100	14.420	13.830	14.000	67.973	22,966,413
2021-03-08	14.210	14.340	13.810	14.170	68.799	28,835,014
2021-03-05	13.800	13.810	13.140	13.600	66.031	21,061,930
2021-03-04	13.880	14.130	13.180	13.570	65.837	33,418,377
2021-03-03	13.090	13.620	13.050	13.440	65.206	23,589,309
2021-03-02	13.150	13.250	12.970	12.980	62.975	15,490,231
2021-03-01	12.920	13.290	12.790	13.110	63.605	15,657,201
2021-02-26	12.680	12.840	12.410	12.540	60.840	17,802,448
2021-02-25	13.100	13.270	12.660	12.760	61.907	18,526,244
2021-02-24	12.800	13.350	12.650	13.120	63.654	21,426,186
2021-02-23	12.600	12.650	12.180	12.590	61.082	14,454,364
2021-02-22	12.070	12.700	12.030	12.500	60.646	19,388,781
2021-02-19	11.720	12.030	11.680	12.020	58.317	12,248,665
2021-02-18	11.840	11.860	11.510	11.630	56.425	9,802,022
2021-02-17	11.840	11.950	11.760	11.860	57.541	8,615,357
2021-02-16	11.820	11.980	11.780	11.970	58.074	12,100,796
2021-02-12	11.410	11.740	11.380	11.730	56.910	11,725,144
2021-02-11	11.390	11.470	11.190	11.460	55.600	10,398,836
2021-02-10	11.590	11.590	11.380	11.400	55.309	9,140,985
2021-02-09	11.560	11.600	11.410	11.540	55.988	10,581,235
2021-02-08	11.470	11.650	11.410	11.610	56.328	8,517,928
2021-02-05	11.510	11.550	11.320	11.400	55.309	10,396,669
2021-02-04	11.230	11.500	11.190	11.450	55.551	13,396,066
2021-02-03	11.240	11.300	11.070	11.200	54.339	10,877,474
2021-02-02	10.880	11.350	10.840	11.240	54.533	16,946,953
2021-02-01	10.860	11.000	10.640	10.740	52.107	13,379,614
2021-01-29	11.000	11.240	10.670	10.680	51.816	21,921,317

← NewerPage 24 of 79 · 4,732 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.