GE Historical Prices | General Electric Company Common Stock

Dow

0.80% Nasdaq

0.97%

General Electric Company (GE)

-NYSE

23.46 0.19(0.82%) May 17, 4:01PM EDT|After Hours : 23.41 0.05 (0.21%) May 17, 7:52PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 26, 2007	40.01	40.64	39.35	39.53	62,534,800	31.68
Jul 25, 2007	40.57	40.72	39.94	40.42	42,112,100	32.39
Jul 24, 2007	40.63	40.98	40.15	40.22	46,059,200	32.23
Jul 23, 2007	40.30	40.96	40.30	40.82	33,443,200	32.71
Jul 20, 2007	40.44	40.82	40.00	40.12	49,281,100	32.15
Jul 19, 2007	40.58	40.79	40.48	40.71	29,766,400	32.62
Jul 18, 2007	40.32	40.78	39.93	40.45	49,818,000	32.41
Jul 17, 2007	40.01	40.95	40.00	40.71	58,070,800	32.62
Jul 16, 2007	39.60	40.20	39.54	40.12	40,421,500	32.15
Jul 13, 2007	39.63	40.17	39.50	39.50	76,036,800	31.65
Jul 12, 2007	38.44	39.00	38.20	39.00	45,038,400	31.25
Jul 11, 2007	37.80	38.24	37.73	38.20	33,287,400	30.61
Jul 10, 2007	38.45	38.49	37.89	37.90	39,454,000	30.37
Jul 9, 2007	38.56	38.68	38.37	38.62	30,673,000	30.95
Jul 6, 2007	38.48	38.60	38.37	38.48	29,816,600	30.84
Jul 5, 2007	38.58	38.67	38.37	38.54	25,965,900	30.88
Jul 3, 2007	38.36	38.79	38.36	38.70	21,840,100	31.01
Jul 2, 2007	38.42	38.54	38.02	38.26	29,638,100	30.66
Jun 29, 2007	38.23	38.70	38.00	38.28	44,692,300	30.67
Jun 28, 2007	38.15	38.38	37.78	38.12	34,142,200	30.55
Jun 27, 2007	37.82	38.09	37.64	38.06	41,402,000	30.50
Jun 26, 2007	38.30	38.32	37.87	38.02	44,628,400	30.47
Jun 25, 2007	38.33	38.60	37.93	38.21	49,237,500	30.62
Jun 22, 2007	38.71	39.15	38.24	38.24	68,234,100	30.64
Jun 21, 2007	38.95	38.95	38.50	38.80	44,395,000	31.09
Jun 21, 2007	0.28 Dividend
Jun 20, 2007	39.45	39.77	38.96	39.07	60,170,600	31.08
Jun 19, 2007	37.95	39.60	37.91	39.29	77,668,000	31.26
Jun 18, 2007	38.18	38.18	37.96	38.07	25,513,400	30.29
Jun 15, 2007	37.96	38.16	37.96	38.12	47,601,000	30.33
Jun 14, 2007	37.60	37.98	37.60	37.80	34,712,900	30.07
Jun 13, 2007	37.25	37.66	37.10	37.64	33,337,800	29.95
Jun 12, 2007	37.35	37.49	37.05	37.05	32,060,000	29.48
Jun 11, 2007	37.07	37.62	37.05	37.46	26,469,600	29.80
Jun 8, 2007	36.80	37.34	36.65	37.32	29,990,000	29.69
Jun 7, 2007	37.21	37.37	36.73	36.76	39,377,900	29.25
Jun 6, 2007	37.30	37.40	37.12	37.29	34,084,300	29.67
Jun 5, 2007	37.81	37.81	37.37	37.40	40,635,100	29.75
Jun 4, 2007	37.79	38.02	37.68	37.81	34,911,500	30.08
Jun 1, 2007	37.68	37.75	37.24	37.45	33,109,200	29.79
May 31, 2007	37.78	37.79	37.51	37.58	31,646,500	29.90
May 30, 2007	37.19	37.75	37.16	37.73	27,003,600	30.02
May 29, 2007	37.61	37.69	37.14	37.40	29,198,000	29.75
May 25, 2007	37.43	37.63	37.32	37.56	23,889,400	29.88
May 24, 2007	37.74	37.81	37.28	37.38	30,739,700	29.74
May 23, 2007	37.50	37.80	37.34	37.60	34,278,400	29.91
May 22, 2007	37.22	37.56	37.11	37.34	30,558,500	29.71
May 21, 2007	37.31	37.45	37.00	37.10	40,597,400	29.52
May 18, 2007	36.80	37.27	36.70	36.96	41,488,700	29.40
May 17, 2007	36.75	36.83	36.45	36.53	24,368,900	29.06
May 16, 2007	36.72	36.89	36.52	36.83	26,256,900	29.30
May 15, 2007	36.67	37.20	36.61	36.64	27,736,000	29.15
May 14, 2007	37.00	37.00	36.50	36.60	27,717,300	29.12
May 11, 2007	36.80	37.04	36.80	36.97	20,651,300	29.41
May 10, 2007	37.10	37.10	36.70	36.78	27,343,200	29.26
May 9, 2007	36.92	37.33	36.86	37.26	29,427,300	29.64
May 8, 2007	37.09	37.19	36.95	37.08	26,647,400	29.50
May 7, 2007	37.23	37.43	37.15	37.24	20,777,200	29.63
May 4, 2007	37.44	37.44	37.06	37.15	30,037,900	29.56
May 3, 2007	37.34	37.42	37.13	37.34	28,153,700	29.71
May 2, 2007	37.12	37.56	37.12	37.31	40,259,500	29.68
May 1, 2007	36.82	37.18	36.72	37.10	43,961,300	29.52
Apr 30, 2007	36.90	37.24	36.61	36.86	50,198,700	29.33
Apr 27, 2007	36.10	37.22	36.02	36.84	91,716,200	29.31
Apr 26, 2007	35.46	35.85	35.46	35.84	46,165,000	28.51
Apr 25, 2007	34.98	35.45	34.91	35.41	45,024,200	28.17
Apr 24, 2007	34.80	34.94	34.55	34.76	37,428,300	27.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

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. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

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.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

General Electric Company (GE)