GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201722.1423.8422.1023.8323.83190,096,000
Oct 19, 201723.1423.7823.0523.5823.5875,574,100
Oct 18, 201723.2023.2823.0723.1223.1234,970,700
Oct 17, 201723.2223.2523.0023.1923.1958,639,100
Oct 16, 201722.9923.4822.9323.3623.3649,757,800
Oct 13, 201723.1523.2322.9622.9822.9840,391,800
Oct 12, 201723.0523.0922.8323.0523.0559,948,700
Oct 11, 201723.1323.2722.9023.0723.0781,172,900
Oct 10, 201723.7023.8623.3223.3623.3680,571,100
Oct 09, 201724.1024.1523.2523.4323.43140,302,800
Oct 06, 201724.4124.5424.1324.3924.3940,729,800
Oct 05, 201724.3924.5724.1524.5424.5434,758,900
Oct 04, 201724.8824.8924.4324.4824.4832,149,400
Oct 03, 201724.6124.8324.3324.8024.8033,907,500
Oct 02, 201724.2224.6124.1024.5724.5742,501,200
Sep 29, 201724.2224.2924.0124.1824.1833,673,700
Sep 28, 201724.3924.4524.1624.2424.2436,154,400
Sep 27, 201725.0025.0524.2824.3724.3756,489,000
Sep 26, 201725.1525.2124.9224.9324.9340,753,200
Sep 25, 201724.9225.1824.8525.1125.1142,488,000
Sep 22, 201724.8425.0424.7724.8724.8739,717,500
Sep 21, 201724.3324.8424.1724.7524.7552,115,500
Sep 20, 201724.2024.4124.1924.3224.3239,770,300
Sep 19, 201724.4624.4724.0224.2024.2045,340,500
Sep 18, 201723.9624.5523.9324.4624.4652,504,500
Sep 15, 201724.1024.1723.7523.9323.9366,560,000
Sep 15, 20170.24 Dividend
Sep 14, 201724.1024.2723.9424.2624.0242,084,500
Sep 13, 201723.9324.1823.9224.1123.8738,629,700
Sep 12, 201723.8223.9123.7123.9123.6749,662,600
Sep 11, 201723.8023.8923.6223.7223.4943,306,600
Sep 08, 201723.9524.0023.5823.8223.5844,604,500
Sep 07, 201724.5124.5523.8324.0223.7880,108,600
Sep 06, 201724.8925.0224.8224.9224.6755,025,000
Sep 05, 201725.0625.0624.5724.7524.5144,538,400
Sep 01, 201724.6025.3024.4925.1424.8958,848,100
Aug 31, 201724.4124.7024.2824.5524.3155,284,300
Aug 30, 201724.4924.4924.1524.2824.0433,876,000
Aug 29, 201724.3324.4624.2824.4424.2023,910,100
Aug 28, 201724.5324.6724.3524.4724.2323,937,600
Aug 25, 201724.3924.6024.3524.4924.2522,867,800
Aug 24, 201724.4324.5424.3024.3024.0625,547,900
Aug 23, 201724.5224.5624.3424.3924.1534,533,600
Aug 22, 201724.5724.7424.4824.6024.3629,969,100
Aug 21, 201724.4924.6024.3224.4924.2546,055,000
Aug 18, 201724.6324.7424.4424.5524.3134,273,100
Aug 17, 201725.0725.1024.7224.7524.5131,221,700
Aug 16, 201725.1225.2525.0525.1024.8527,473,800
Aug 15, 201725.2125.3225.1025.1424.8927,334,900
Aug 14, 201725.2825.5525.2525.3625.1124,022,200
Aug 11, 201725.4025.4525.1925.2024.9519,217,300
Aug 10, 201725.7125.7125.2725.3025.0529,678,900
Aug 09, 201725.5525.7225.4625.7125.4629,671,000
Aug 08, 201725.6325.8925.5225.5625.3127,143,600
Aug 07, 201725.7425.7925.5525.6325.3818,870,400
Aug 04, 201725.7525.8525.6225.7825.5223,313,000
Aug 03, 201725.5925.7825.3725.7625.5130,916,700
Aug 02, 201725.4425.5725.3925.5225.2727,387,000
Aug 01, 201725.6325.6625.3325.4425.1941,911,300
Jul 31, 201725.5425.6925.4925.6125.3630,616,300
Jul 28, 201725.8625.8825.4025.5325.2828,286,800
Jul 27, 201725.5925.8025.5225.7925.5339,888,000
Jul 26, 201725.5925.6925.3725.5925.3440,733,400
Jul 25, 201725.5725.7325.3625.4425.1946,181,500
Jul 24, 201725.7825.8525.3525.4325.1856,872,300
Jul 21, 201725.3826.0125.2625.9125.6590,649,900
Jul 20, 201727.0227.0526.6026.6926.4355,158,100
Jul 19, 201726.8527.0326.8426.9426.6724,792,400
Jul 18, 201726.7626.9226.7426.8926.6226,146,100
Jul 17, 201726.7626.8826.7226.8226.5527,695,600
Jul 14, 201726.7426.9026.7326.7826.5221,058,300
Jul 13, 201726.5826.8326.5026.7926.5227,767,600
Jul 12, 201726.5426.8126.3726.5826.3250,986,300
Jul 11, 201726.0326.4525.9126.3826.1241,251,600
Jul 10, 201726.1326.1925.8526.0425.7846,755,200
Jul 07, 201726.2526.3025.9826.1525.8940,543,100
Jul 06, 201726.8627.0526.1026.3126.0576,645,900
Jul 05, 201727.5427.5627.2327.3527.0821,270,200
Jul 03, 201727.1627.5927.0627.4527.1820,665,000
Jun 30, 201727.0927.1926.9127.0126.7426,254,200
Jun 29, 201727.1627.4126.7927.0226.7536,732,100
Jun 28, 201727.2627.4027.0527.0826.8131,015,800
Jun 27, 201727.5227.5927.2027.2126.9441,329,400
Jun 26, 201727.5927.6827.5027.6127.3428,501,600
Jun 23, 201727.7927.7927.5027.5727.3031,736,500
Jun 22, 201727.7727.8327.5427.5527.2836,384,600
Jun 21, 201728.1828.1927.6527.7827.5133,758,100
Jun 20, 201728.7128.7228.0828.1327.8547,542,900
Jun 19, 201728.9629.0028.7428.8028.5230,504,700
Jun 16, 201728.9829.0128.6229.0028.7181,565,600
Jun 15, 201728.4828.9528.4328.9428.6547,868,100
Jun 15, 20170.24 Dividend
Jun 14, 201728.4828.8028.3728.6928.1741,120,300
Jun 13, 201729.1229.1628.3428.4527.9358,823,700
Jun 12, 201727.9429.4727.9428.9428.41139,089,500
Jun 09, 201727.6327.9727.5927.9427.4325,362,800
Jun 08, 201727.6827.8227.5327.5927.0940,703,300
Jun 07, 201727.9527.9627.4027.6827.1843,539,100
Jun 06, 201727.9828.0427.8127.9327.4233,721,200
Jun 05, 201727.9028.0727.8127.9827.4743,509,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...