GE Historical Prices | General Electric Company Common Stock

Dow

1.76% Nasdaq

0.16%

General Electric Company (GE)

-NYSE

30.26

0.39(1.27%) Dec 11, 4:00PM EST

|After Hours : 30.13

0.13 (0.43%) Dec 11, 7:59PM EST

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 11, 2015	30.32	30.61	30.15	30.26	62,313,500	30.26
Dec 10, 2015	30.44	30.93	30.37	30.65	46,332,900	30.65
Dec 9, 2015	30.02	30.59	29.96	30.47	50,466,000	30.47
Dec 8, 2015	30.07	30.38	29.91	30.19	53,157,400	30.19
Dec 7, 2015	30.42	30.44	30.12	30.37	66,577,600	30.37
Dec 4, 2015	30.07	30.52	29.96	30.49	57,121,300	30.49
Dec 3, 2015	30.09	30.25	29.97	30.03	62,899,900	30.03
Dec 2, 2015	30.09	30.23	29.88	29.97	43,792,300	29.97
Dec 1, 2015	29.99	30.25	29.87	30.17	54,033,400	30.17
Nov 30, 2015	30.33	30.45	29.94	29.94	77,112,900	29.94
Nov 27, 2015	30.27	30.38	30.19	30.36	33,143,900	30.36
Nov 25, 2015	30.64	30.65	30.30	30.36	54,159,700	30.36
Nov 24, 2015	30.33	30.87	30.28	30.66	145,876,700	30.66
Nov 23, 2015	30.59	30.82	30.26	30.59	135,391,500	30.59
Nov 20, 2015	30.26	30.99	30.21	30.66	210,757,500	30.66
Nov 19, 2015	30.38	30.51	30.25	30.27	98,930,100	30.27
Nov 18, 2015	30.22	30.57	30.10	30.52	177,775,400	30.52
Nov 17, 2015	30.57	30.75	30.00	30.32	431,332,600	30.32
Nov 16, 2015	29.88	30.60	29.77	30.36	284,804,200	30.36
Nov 13, 2015	29.86	30.49	29.81	30.28	247,153,700	30.28
Nov 12, 2015	30.41	30.90	30.11	30.16	292,791,600	30.16
Nov 11, 2015	30.20	30.82	30.20	30.67	197,598,800	30.67
Nov 10, 2015	29.63	30.27	29.61	30.12	239,465,000	30.12
Nov 9, 2015	29.76	29.95	29.38	29.75	145,462,200	29.75
Nov 6, 2015	29.44	29.95	29.25	29.92	126,109,800	29.92
Nov 5, 2015	29.47	29.74	29.31	29.64	122,593,500	29.64
Nov 4, 2015	29.55	29.79	29.46	29.54	105,133,900	29.54
Nov 3, 2015	29.21	29.79	29.18	29.59	95,829,900	29.59
Nov 2, 2015	28.94	29.40	28.88	29.40	59,504,700	29.40
Oct 30, 2015	29.22	29.33	28.91	28.92	71,021,400	28.92
Oct 29, 2015	29.17	29.38	29.06	29.34	42,373,900	29.34
Oct 28, 2015	29.33	29.58	29.15	29.39	71,077,500	29.39
Oct 27, 2015	29.41	29.64	29.23	29.46	67,606,200	29.46
Oct 26, 2015	29.52	29.66	29.41	29.55	48,757,400	29.55
Oct 23, 2015	29.70	29.83	29.42	29.51	76,867,200	29.51
Oct 22, 2015	28.95	29.74	28.91	29.58	81,476,400	29.58
Oct 21, 2015	28.79	29.24	28.78	28.85	65,404,100	28.85
Oct 20, 2015	28.82	29.00	28.70	28.78	75,155,000	28.78
Oct 19, 2015	28.80	29.56	28.75	28.99	131,036,400	28.99
Oct 16, 2015	28.61	29.19	28.22	28.98	141,526,300	28.98
Oct 15, 2015	27.80	28.17	27.64	28.03	76,978,600	28.03
Oct 14, 2015	27.74	27.84	27.48	27.60	39,107,900	27.60
Oct 13, 2015	27.97	28.28	27.87	27.87	43,203,200	27.87
Oct 12, 2015	27.98	28.17	27.91	28.09	25,239,600	28.09
Oct 9, 2015	27.98	28.17	27.89	28.07	47,327,600	28.07
Oct 8, 2015	27.63	28.20	27.43	28.03	51,114,700	28.03
Oct 7, 2015	27.50	27.77	27.32	27.77	65,671,000	27.77
Oct 6, 2015	26.99	27.41	26.96	27.29	71,909,400	27.29
Oct 5, 2015	26.37	27.20	26.22	26.82	105,423,300	26.82
Oct 2, 2015	24.87	25.49	24.83	25.47	42,676,200	25.47
Oct 1, 2015	25.15	25.31	24.79	25.19	39,723,600	25.19
Sep 30, 2015	24.73	25.24	24.69	25.22	43,758,300	25.22
Sep 29, 2015	24.33	24.60	24.26	24.57	41,587,800	24.57
Sep 28, 2015	24.69	24.74	24.31	24.31	42,641,300	24.31
Sep 25, 2015	25.00	25.04	24.86	24.92	38,950,100	24.92
Sep 24, 2015	24.87	25.45	24.65	24.91	53,239,500	24.91
Sep 23, 2015	25.01	25.33	24.98	25.14	41,190,000	25.14
Sep 22, 2015	24.76	25.16	24.60	25.11	44,205,000	25.11
Sep 21, 2015	24.89	25.20	24.84	25.09	29,618,900	25.09
Sep 18, 2015	25.15	25.21	24.71	24.80	77,869,300	24.80
Sep 17, 2015	25.50	25.93	25.27	25.35	48,844,100	25.35
Sep 17, 2015	0.23 Dividend
Sep 16, 2015	25.53	26.03	25.42	25.93	61,540,100	25.70
Sep 15, 2015	24.90	25.45	24.70	25.30	46,334,700	25.08
Sep 14, 2015	24.97	24.98	24.60	24.77	26,237,600	24.55
Sep 11, 2015	24.74	24.96	24.50	24.95	31,903,000	24.73
Sep 10, 2015	24.56	24.86	24.50	24.68	35,043,100	24.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

AdChoices

Privacy - About Our Ads - Terms - Send Feedback - Yahoo! - ABC News Network

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On GE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

General Electric Company (GE)