GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2018	12.26	12.36	12.21	12.30	12.30	51,956,500
Aug 15, 2018	12.27	12.36	11.94	12.22	12.22	64,707,100
Aug 14, 2018	12.48	12.60	12.32	12.35	12.35	49,601,600
Aug 13, 2018	12.72	12.73	12.39	12.45	12.45	67,070,800
Aug 10, 2018	12.91	12.91	12.71	12.77	12.77	48,452,300
Aug 09, 2018	13.01	13.03	12.91	12.94	12.94	32,473,100
Aug 08, 2018	13.19	13.19	12.97	13.05	13.05	40,399,400
Aug 07, 2018	13.12	13.25	13.02	13.16	13.16	56,603,900
Aug 06, 2018	13.12	13.18	13.06	13.10	13.10	32,489,300
Aug 03, 2018	13.15	13.25	13.10	13.14	13.14	35,245,100
Aug 02, 2018	13.17	13.21	13.06	13.17	13.17	36,575,300
Aug 01, 2018	13.55	13.55	13.24	13.24	13.24	44,528,300
Jul 31, 2018	13.19	13.65	13.16	13.63	13.63	71,693,900
Jul 30, 2018	13.04	13.21	13.01	13.16	13.16	39,565,000
Jul 27, 2018	13.12	13.18	12.98	13.06	13.06	39,330,600
Jul 26, 2018	13.10	13.27	13.06	13.15	13.15	54,512,000
Jul 25, 2018	13.13	13.15	12.96	13.11	13.11	53,353,300
Jul 24, 2018	12.92	13.13	12.85	13.12	13.12	56,666,600
Jul 23, 2018	13.02	13.12	12.90	12.99	12.99	90,332,800
Jul 20, 2018	13.72	13.78	12.98	13.12	13.12	171,245,400
Jul 19, 2018	13.72	13.88	13.62	13.73	13.73	74,962,800
Jul 18, 2018	13.74	13.81	13.70	13.75	13.75	41,035,000
Jul 17, 2018	13.85	13.89	13.65	13.69	13.69	59,111,600
Jul 16, 2018	13.89	13.95	13.80	13.90	13.90	42,860,200
Jul 13, 2018	13.97	14.07	13.88	13.89	13.89	48,505,500
Jul 12, 2018	14.05	14.14	13.93	13.99	13.99	39,824,500
Jul 11, 2018	14.06	14.29	13.99	13.99	13.99	47,266,100
Jul 10, 2018	14.00	14.18	13.98	14.17	14.17	60,315,100
Jul 09, 2018	13.94	14.14	13.91	13.95	13.95	67,061,100
Jul 06, 2018	13.37	13.90	13.32	13.85	13.85	60,022,400
Jul 05, 2018	13.38	13.44	13.04	13.43	13.43	53,542,200
Jul 03, 2018	13.35	13.49	13.30	13.37	13.37	32,212,400
Jul 02, 2018	13.48	13.55	13.19	13.37	13.37	62,773,900
Jun 29, 2018	13.83	13.90	13.57	13.61	13.61	71,959,300
Jun 28, 2018	13.94	14.00	13.68	13.83	13.83	64,431,000
Jun 27, 2018	13.86	14.44	13.80	13.96	13.96	135,400,600
Jun 26, 2018	13.46	13.94	13.39	13.74	13.74	213,833,200
Jun 25, 2018	13.03	13.05	12.74	12.75	12.75	76,819,800
Jun 22, 2018	12.76	13.08	12.76	13.05	13.05	67,947,300
Jun 21, 2018	12.81	12.82	12.61	12.76	12.76	70,692,200
Jun 20, 2018	12.76	13.11	12.75	12.88	12.88	96,425,600
Jun 19, 2018	13.06	13.07	12.90	12.95	12.95	77,874,500
Jun 18, 2018	13.21	13.23	13.10	13.20	13.20	68,340,200
Jun 15, 2018	13.51	13.52	13.30	13.30	13.30	96,180,100
Jun 15, 2018	0.12 Dividend
Jun 14, 2018	13.87	13.91	13.56	13.64	13.52	60,671,100
Jun 13, 2018	14.02	14.06	13.83	13.89	13.77	35,499,800
Jun 12, 2018	14.03	14.14	13.91	13.98	13.86	41,519,100
Jun 11, 2018	13.99	14.03	13.85	13.98	13.86	43,601,700
Jun 08, 2018	13.78	14.07	13.71	13.93	13.81	50,244,900
Jun 07, 2018	13.63	13.80	13.61	13.78	13.66	70,982,400
Jun 06, 2018	13.82	13.89	13.63	13.64	13.52	62,145,300
Jun 05, 2018	13.71	13.93	13.52	13.80	13.68	70,448,400
Jun 04, 2018	14.13	14.21	13.68	13.71	13.59	82,063,600
Jun 01, 2018	14.10	14.15	13.95	14.10	13.98	56,769,400
May 31, 2018	14.10	14.13	13.95	14.08	13.96	55,456,400
May 30, 2018	14.14	14.24	14.02	14.17	14.05	52,208,400
May 29, 2018	14.48	14.52	14.02	14.18	14.06	75,654,500
May 25, 2018	14.61	14.67	14.41	14.63	14.50	49,698,700
May 24, 2018	14.34	14.72	14.24	14.60	14.47	104,952,400
May 23, 2018	15.20	15.21	14.11	14.18	14.06	145,937,800
May 22, 2018	15.39	15.59	15.29	15.29	15.16	65,739,100
May 21, 2018	15.36	15.55	15.20	15.26	15.13	77,916,800
May 18, 2018	15.08	15.10	14.92	14.97	14.84	34,363,800
May 17, 2018	15.12	15.24	14.92	15.03	14.90	50,728,600
May 16, 2018	14.71	15.10	14.69	15.03	14.90	54,623,400
May 15, 2018	14.70	14.72	14.57	14.71	14.58	35,258,700
May 14, 2018	14.70	14.80	14.64	14.71	14.58	41,033,000
May 11, 2018	14.74	14.77	14.52	14.60	14.47	28,611,100
May 10, 2018	14.76	14.76	14.50	14.69	14.56	37,480,900
May 09, 2018	14.35	14.68	14.30	14.62	14.49	50,867,900
May 08, 2018	14.18	14.49	14.09	14.27	14.14	59,336,100
May 07, 2018	14.09	14.18	14.00	14.07	13.95	32,868,500
May 04, 2018	13.87	14.13	13.77	14.10	13.98	41,909,000
May 03, 2018	14.19	14.19	13.85	13.93	13.81	60,697,000
May 02, 2018	14.10	14.38	14.08	14.18	14.06	51,678,000
May 01, 2018	14.08	14.09	13.83	14.05	13.93	51,372,500
Apr 30, 2018	14.37	14.39	14.07	14.07	13.95	48,534,800
Apr 27, 2018	14.22	14.48	14.19	14.38	14.25	48,827,600
Apr 26, 2018	14.11	14.50	14.06	14.38	14.25	64,858,200
Apr 25, 2018	14.72	14.73	13.91	14.05	13.93	111,261,800
Apr 24, 2018	14.66	14.77	14.54	14.68	14.55	74,261,700
Apr 23, 2018	14.75	14.78	14.39	14.52	14.39	73,316,800
Apr 20, 2018	14.94	15.05	14.34	14.54	14.41	188,686,000
Apr 19, 2018	13.67	14.06	13.63	13.99	13.87	87,782,300
Apr 18, 2018	13.88	13.92	13.62	13.66	13.54	42,983,500
Apr 17, 2018	13.38	13.87	13.36	13.79	13.67	72,129,100
Apr 16, 2018	13.50	13.58	13.23	13.33	13.21	58,279,000
Apr 13, 2018	13.41	13.68	13.36	13.49	13.37	71,168,500
Apr 12, 2018	13.03	13.25	12.97	13.18	13.06	63,631,200
Apr 11, 2018	12.91	13.08	12.85	12.97	12.86	50,220,000
Apr 10, 2018	13.01	13.14	12.95	13.05	12.94	57,427,700
Apr 09, 2018	13.10	13.16	12.82	12.83	12.72	68,332,600
Apr 06, 2018	13.32	13.47	12.93	13.06	12.95	63,465,900
Apr 05, 2018	13.29	13.56	13.17	13.43	13.31	53,526,200
Apr 04, 2018	12.82	13.30	12.79	13.28	13.16	57,172,400
Apr 03, 2018	13.12	13.14	12.80	13.13	13.01	59,785,100
Apr 02, 2018	13.45	13.54	12.96	13.12	13.00	72,087,000
Mar 29, 2018	13.58	13.66	13.35	13.48	13.36	74,514,300
Mar 28, 2018	13.52	13.95	13.09	13.68	13.56	139,104,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...