GE - General Electric Company
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2018 | 15.200 | 15.210 | 14.920 | 14.985 | 14.985 | 5,086,371 |
| May 22, 2018 | 15.390 | 15.590 | 15.290 | 15.290 | 15.290 | 64,246,700 |
| May 21, 2018 | 15.360 | 15.550 | 15.200 | 15.260 | 15.260 | 77,916,800 |
| May 18, 2018 | 15.080 | 15.100 | 14.920 | 14.970 | 14.970 | 34,363,800 |
| May 17, 2018 | 15.120 | 15.240 | 14.920 | 15.030 | 15.030 | 50,728,600 |
| May 16, 2018 | 14.710 | 15.100 | 14.690 | 15.030 | 15.030 | 54,623,400 |
| May 15, 2018 | 14.700 | 14.720 | 14.570 | 14.710 | 14.710 | 35,258,700 |
| May 14, 2018 | 14.700 | 14.800 | 14.640 | 14.710 | 14.710 | 41,033,000 |
| May 11, 2018 | 14.740 | 14.770 | 14.520 | 14.600 | 14.600 | 28,611,100 |
| May 10, 2018 | 14.760 | 14.760 | 14.500 | 14.690 | 14.690 | 37,480,900 |
| May 09, 2018 | 14.350 | 14.680 | 14.300 | 14.620 | 14.620 | 50,867,900 |
| May 08, 2018 | 14.180 | 14.490 | 14.090 | 14.270 | 14.270 | 59,336,100 |
| May 07, 2018 | 14.090 | 14.180 | 14.000 | 14.070 | 14.070 | 32,868,500 |
| May 04, 2018 | 13.870 | 14.130 | 13.770 | 14.100 | 14.100 | 41,909,000 |
| May 03, 2018 | 14.190 | 14.190 | 13.850 | 13.930 | 13.930 | 60,697,000 |
| May 02, 2018 | 14.100 | 14.380 | 14.080 | 14.180 | 14.180 | 51,678,000 |
| May 01, 2018 | 14.080 | 14.090 | 13.830 | 14.050 | 14.050 | 51,372,500 |
| Apr 30, 2018 | 14.370 | 14.390 | 14.070 | 14.070 | 14.070 | 48,534,800 |
| Apr 27, 2018 | 14.220 | 14.480 | 14.190 | 14.380 | 14.380 | 48,827,600 |
| Apr 26, 2018 | 14.110 | 14.500 | 14.060 | 14.380 | 14.380 | 64,858,200 |
| Apr 25, 2018 | 14.720 | 14.730 | 13.910 | 14.050 | 14.050 | 111,261,800 |
| Apr 24, 2018 | 14.660 | 14.770 | 14.540 | 14.680 | 14.680 | 74,261,700 |
| Apr 23, 2018 | 14.750 | 14.780 | 14.390 | 14.520 | 14.520 | 73,316,800 |
| Apr 20, 2018 | 14.940 | 15.050 | 14.340 | 14.540 | 14.540 | 188,686,000 |
| Apr 19, 2018 | 13.670 | 14.060 | 13.630 | 13.990 | 13.990 | 87,782,300 |
| Apr 18, 2018 | 13.880 | 13.920 | 13.620 | 13.660 | 13.660 | 42,983,500 |
| Apr 17, 2018 | 13.380 | 13.870 | 13.360 | 13.790 | 13.790 | 72,129,100 |
| Apr 16, 2018 | 13.500 | 13.580 | 13.230 | 13.330 | 13.330 | 58,279,000 |
| Apr 13, 2018 | 13.410 | 13.680 | 13.360 | 13.490 | 13.490 | 71,168,500 |
| Apr 12, 2018 | 13.030 | 13.250 | 12.970 | 13.180 | 13.180 | 63,631,200 |
| Apr 11, 2018 | 12.910 | 13.080 | 12.850 | 12.970 | 12.970 | 50,220,000 |
| Apr 10, 2018 | 13.010 | 13.140 | 12.950 | 13.050 | 13.050 | 57,427,700 |
| Apr 09, 2018 | 13.100 | 13.160 | 12.820 | 12.830 | 12.830 | 68,332,600 |
| Apr 06, 2018 | 13.320 | 13.470 | 12.930 | 13.060 | 13.060 | 63,465,900 |
| Apr 05, 2018 | 13.290 | 13.560 | 13.170 | 13.430 | 13.430 | 53,526,200 |
| Apr 04, 2018 | 12.820 | 13.300 | 12.790 | 13.280 | 13.280 | 57,172,400 |
| Apr 03, 2018 | 13.120 | 13.140 | 12.800 | 13.130 | 13.130 | 59,785,100 |
| Apr 02, 2018 | 13.450 | 13.540 | 12.960 | 13.120 | 13.120 | 72,087,000 |
| Mar 29, 2018 | 13.580 | 13.660 | 13.350 | 13.480 | 13.480 | 74,514,300 |
| Mar 28, 2018 | 13.520 | 13.950 | 13.090 | 13.680 | 13.680 | 139,104,700 |
| Mar 27, 2018 | 12.920 | 13.720 | 12.820 | 13.440 | 13.440 | 154,968,600 |
| Mar 26, 2018 | 13.230 | 13.240 | 12.730 | 12.890 | 12.890 | 105,435,700 |
| Mar 23, 2018 | 13.400 | 13.450 | 13.020 | 13.070 | 13.070 | 84,042,300 |
| Mar 22, 2018 | 13.750 | 13.790 | 13.320 | 13.350 | 13.350 | 71,227,600 |
| Mar 21, 2018 | 13.660 | 13.960 | 13.570 | 13.880 | 13.880 | 65,142,600 |
| Mar 20, 2018 | 14.100 | 14.110 | 13.620 | 13.640 | 13.640 | 88,921,500 |
| Mar 19, 2018 | 14.260 | 14.280 | 14.000 | 14.070 | 14.070 | 66,184,200 |
| Mar 16, 2018 | 14.340 | 14.420 | 14.180 | 14.310 | 14.310 | 114,489,000 |
| Mar 15, 2018 | 14.310 | 14.550 | 14.260 | 14.360 | 14.360 | 47,424,900 |
| Mar 14, 2018 | 14.460 | 14.590 | 14.240 | 14.270 | 14.270 | 57,066,900 |
| Mar 13, 2018 | 14.690 | 14.740 | 14.340 | 14.430 | 14.430 | 118,718,400 |
| Mar 12, 2018 | 15.020 | 15.330 | 14.960 | 15.100 | 15.100 | 70,226,600 |
| Mar 09, 2018 | 14.620 | 14.950 | 14.510 | 14.940 | 14.940 | 64,156,200 |
| Mar 08, 2018 | 14.500 | 14.640 | 14.410 | 14.520 | 14.520 | 49,595,200 |
| Mar 07, 2018 | 14.480 | 14.590 | 14.180 | 14.510 | 14.510 | 82,999,200 |
| Mar 06, 2018 | 14.600 | 14.670 | 14.510 | 14.640 | 14.640 | 58,106,900 |
| Mar 05, 2018 | 14.180 | 14.650 | 14.120 | 14.420 | 14.420 | 87,449,500 |
| Mar 02, 2018 | 13.990 | 14.240 | 13.970 | 14.120 | 14.120 | 74,629,600 |
| Mar 01, 2018 | 14.160 | 14.260 | 13.950 | 14.020 | 14.020 | 91,875,700 |
| Feb 28, 2018 | 14.600 | 14.620 | 14.090 | 14.110 | 14.110 | 88,614,100 |
| Feb 27, 2018 | 14.670 | 15.180 | 14.500 | 14.500 | 14.500 | 93,024,000 |
| Feb 26, 2018 | 14.390 | 14.680 | 13.950 | 14.650 | 14.650 | 145,220,600 |
| Feb 23, 2018 | 14.530 | 14.670 | 14.490 | 14.490 | 14.490 | 52,912,600 |
| Feb 23, 2018 | 0.12 Dividend | |||||
| Feb 22, 2018 | 14.530 | 15.070 | 14.490 | 14.620 | 14.500 | 78,497,200 |
| Feb 21, 2018 | 14.710 | 14.730 | 14.450 | 14.490 | 14.371 | 98,111,500 |
| Feb 20, 2018 | 14.920 | 14.970 | 14.620 | 14.740 | 14.619 | 61,665,700 |
| Feb 16, 2018 | 14.850 | 15.230 | 14.810 | 15.050 | 14.926 | 64,724,800 |
| Feb 15, 2018 | 14.930 | 15.140 | 14.770 | 14.850 | 14.728 | 54,885,000 |
| Feb 14, 2018 | 14.690 | 15.030 | 14.640 | 14.900 | 14.778 | 85,912,000 |
| Feb 13, 2018 | 14.740 | 14.790 | 14.530 | 14.670 | 14.550 | 73,700,300 |
| Feb 12, 2018 | 15.060 | 15.140 | 14.780 | 14.820 | 14.698 | 75,582,400 |
| Feb 09, 2018 | 14.690 | 15.030 | 14.230 | 14.940 | 14.817 | 129,055,800 |
| Feb 08, 2018 | 15.190 | 15.210 | 14.450 | 14.450 | 14.331 | 138,636,100 |
| Feb 07, 2018 | 15.310 | 15.520 | 15.250 | 15.250 | 15.125 | 76,007,200 |
| Feb 06, 2018 | 14.820 | 15.340 | 14.710 | 15.270 | 15.145 | 126,819,900 |
| Feb 05, 2018 | 15.480 | 15.630 | 14.910 | 14.910 | 14.788 | 123,241,600 |
| Feb 02, 2018 | 15.890 | 15.930 | 15.600 | 15.640 | 15.512 | 82,294,800 |
| Feb 01, 2018 | 16.060 | 16.110 | 15.920 | 16.020 | 15.889 | 52,824,000 |
| Jan 31, 2018 | 16.060 | 16.270 | 15.990 | 16.170 | 16.037 | 76,769,200 |
| Jan 30, 2018 | 16.100 | 16.270 | 15.950 | 15.950 | 15.819 | 68,254,200 |
| Jan 29, 2018 | 16.020 | 16.430 | 15.970 | 16.280 | 16.146 | 74,134,500 |
| Jan 26, 2018 | 16.130 | 16.160 | 15.930 | 16.130 | 15.998 | 90,888,600 |
| Jan 25, 2018 | 16.500 | 16.620 | 16.130 | 16.180 | 16.047 | 95,057,100 |
| Jan 24, 2018 | 17.000 | 17.360 | 16.250 | 16.440 | 16.305 | 167,017,700 |
| Jan 23, 2018 | 16.300 | 17.030 | 16.270 | 16.890 | 16.751 | 123,236,500 |
| Jan 22, 2018 | 15.900 | 16.330 | 15.800 | 16.170 | 16.037 | 134,212,300 |
| Jan 19, 2018 | 16.650 | 16.730 | 16.020 | 16.260 | 16.127 | 214,947,200 |
| Jan 18, 2018 | 17.400 | 17.480 | 16.760 | 16.770 | 16.632 | 172,263,400 |
| Jan 17, 2018 | 17.650 | 17.700 | 17.260 | 17.350 | 17.208 | 187,537,200 |
| Jan 16, 2018 | 18.320 | 18.510 | 17.960 | 18.210 | 18.061 | 205,657,000 |
| Jan 12, 2018 | 19.120 | 19.150 | 18.700 | 18.760 | 18.606 | 87,076,700 |
| Jan 11, 2018 | 19.230 | 19.390 | 19.000 | 19.020 | 18.864 | 99,725,600 |
| Jan 10, 2018 | 18.590 | 19.060 | 18.580 | 18.930 | 18.775 | 82,322,200 |
| Jan 09, 2018 | 18.330 | 18.660 | 18.110 | 18.560 | 18.408 | 66,400,200 |
| Jan 08, 2018 | 18.670 | 18.700 | 18.100 | 18.280 | 18.130 | 82,097,600 |
| Jan 05, 2018 | 18.860 | 18.870 | 18.500 | 18.540 | 18.388 | 79,879,700 |
| Jan 04, 2018 | 18.380 | 18.620 | 18.300 | 18.530 | 18.378 | 82,554,500 |
| Jan 03, 2018 | 18.300 | 18.340 | 18.030 | 18.150 | 18.001 | 81,472,300 |
| Jan 02, 2018 | 17.580 | 17.990 | 17.530 | 17.980 | 17.832 | 77,570,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
