General Electric Company (GE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

24.32+0.12 (+0.50%)

At close: 4:00PM EDT

People also watch
T MCD PFE INTC AAPL

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2017	24.20	24.41	24.19	24.32	24.32	39,397,200
Sep 19, 2017	24.46	24.47	24.02	24.20	24.20	45,340,500
Sep 18, 2017	23.96	24.55	23.93	24.46	24.46	52,504,500
Sep 15, 2017	24.10	24.17	23.75	23.93	23.93	66,560,000
Sep 15, 2017	0.24 Dividend
Sep 14, 2017	24.10	24.27	23.94	24.26	24.02	42,084,500
Sep 13, 2017	23.93	24.18	23.92	24.11	23.87	38,629,700
Sep 12, 2017	23.82	23.91	23.71	23.91	23.67	49,662,600
Sep 11, 2017	23.80	23.89	23.62	23.72	23.49	43,306,600
Sep 08, 2017	23.95	24.00	23.58	23.82	23.58	44,456,300
Sep 07, 2017	24.51	24.55	23.83	24.02	23.78	80,108,600
Sep 06, 2017	24.89	25.02	24.82	24.92	24.67	55,025,000
Sep 05, 2017	25.06	25.06	24.57	24.75	24.51	44,538,400
Sep 01, 2017	24.60	25.30	24.49	25.14	24.89	58,848,100
Aug 31, 2017	24.41	24.70	24.28	24.55	24.31	55,284,300
Aug 30, 2017	24.49	24.49	24.15	24.28	24.04	33,876,000
Aug 29, 2017	24.33	24.46	24.28	24.44	24.20	23,910,100
Aug 28, 2017	24.53	24.67	24.35	24.47	24.23	23,937,600
Aug 25, 2017	24.39	24.60	24.35	24.49	24.25	22,867,800
Aug 24, 2017	24.43	24.54	24.30	24.30	24.06	25,547,900
Aug 23, 2017	24.52	24.56	24.34	24.39	24.15	34,533,600
Aug 22, 2017	24.57	24.74	24.48	24.60	24.36	29,969,100
Aug 21, 2017	24.49	24.60	24.32	24.49	24.25	46,055,000
Aug 18, 2017	24.63	24.74	24.44	24.55	24.31	34,273,100
Aug 17, 2017	25.07	25.10	24.72	24.75	24.51	31,221,700
Aug 16, 2017	25.12	25.25	25.05	25.10	24.85	27,473,800
Aug 15, 2017	25.21	25.32	25.10	25.14	24.89	27,334,900
Aug 14, 2017	25.28	25.55	25.25	25.36	25.11	24,022,200
Aug 11, 2017	25.40	25.45	25.19	25.20	24.95	19,217,300
Aug 10, 2017	25.71	25.71	25.27	25.30	25.05	29,678,900
Aug 09, 2017	25.55	25.72	25.46	25.71	25.46	29,671,000
Aug 08, 2017	25.63	25.89	25.52	25.56	25.31	27,143,600
Aug 07, 2017	25.74	25.79	25.55	25.63	25.38	18,870,400
Aug 04, 2017	25.75	25.85	25.62	25.78	25.52	23,313,000
Aug 03, 2017	25.59	25.78	25.37	25.76	25.51	30,916,700
Aug 02, 2017	25.44	25.57	25.39	25.52	25.27	27,387,000
Aug 01, 2017	25.63	25.66	25.33	25.44	25.19	41,911,300
Jul 31, 2017	25.54	25.69	25.49	25.61	25.36	30,616,300
Jul 28, 2017	25.86	25.88	25.40	25.53	25.28	28,286,800
Jul 27, 2017	25.59	25.80	25.52	25.79	25.53	39,888,000
Jul 26, 2017	25.59	25.69	25.37	25.59	25.34	40,733,400
Jul 25, 2017	25.57	25.73	25.36	25.44	25.19	46,181,500
Jul 24, 2017	25.78	25.85	25.35	25.43	25.18	56,872,300
Jul 21, 2017	25.38	26.01	25.26	25.91	25.65	90,649,900
Jul 20, 2017	27.02	27.05	26.60	26.69	26.43	55,158,100
Jul 19, 2017	26.85	27.03	26.84	26.94	26.67	24,792,400
Jul 18, 2017	26.76	26.92	26.74	26.89	26.62	26,146,100
Jul 17, 2017	26.76	26.88	26.72	26.82	26.55	27,695,600
Jul 14, 2017	26.74	26.90	26.73	26.78	26.52	21,058,300
Jul 13, 2017	26.58	26.83	26.50	26.79	26.52	27,767,600
Jul 12, 2017	26.54	26.81	26.37	26.58	26.32	50,986,300
Jul 11, 2017	26.03	26.45	25.91	26.38	26.12	41,251,600
Jul 10, 2017	26.13	26.19	25.85	26.04	25.78	46,755,200
Jul 07, 2017	26.25	26.30	25.98	26.15	25.89	40,543,100
Jul 06, 2017	26.86	27.05	26.10	26.31	26.05	76,073,100
Jul 05, 2017	27.54	27.56	27.23	27.35	27.08	21,270,200
Jul 03, 2017	27.16	27.59	27.06	27.45	27.18	20,665,000
Jun 30, 2017	27.09	27.19	26.91	27.01	26.74	25,849,200
Jun 29, 2017	27.16	27.41	26.79	27.02	26.75	36,732,100
Jun 28, 2017	27.26	27.40	27.05	27.08	26.81	31,015,800
Jun 27, 2017	27.52	27.59	27.20	27.21	26.94	41,329,400
Jun 26, 2017	27.59	27.68	27.50	27.61	27.34	28,501,600
Jun 23, 2017	27.79	27.79	27.50	27.57	27.30	31,736,500
Jun 22, 2017	27.77	27.83	27.54	27.55	27.28	36,384,600
Jun 21, 2017	28.18	28.19	27.65	27.78	27.51	33,758,100
Jun 20, 2017	28.71	28.72	28.08	28.13	27.85	47,542,900
Jun 19, 2017	28.96	29.00	28.74	28.80	28.52	30,504,700
Jun 16, 2017	28.98	29.01	28.62	29.00	28.71	81,565,600
Jun 15, 2017	28.48	28.95	28.43	28.94	28.65	47,868,100
Jun 15, 2017	0.24 Dividend
Jun 14, 2017	28.48	28.80	28.37	28.69	28.17	41,120,300
Jun 13, 2017	29.12	29.16	28.34	28.45	27.93	58,823,700
Jun 12, 2017	27.94	29.47	27.94	28.94	28.41	139,089,500
Jun 09, 2017	27.63	27.97	27.59	27.94	27.43	25,362,800
Jun 08, 2017	27.68	27.82	27.53	27.59	27.09	40,919,800
Jun 07, 2017	27.95	27.96	27.40	27.68	27.18	43,539,100
Jun 06, 2017	27.98	28.04	27.81	27.93	27.42	33,721,200
Jun 05, 2017	27.90	28.07	27.81	27.98	27.47	43,509,500
Jun 02, 2017	27.87	27.94	27.62	27.88	27.37	37,007,600
Jun 01, 2017	27.51	27.88	27.50	27.72	27.22	32,387,700
May 31, 2017	27.33	27.44	27.19	27.38	26.88	35,610,500
May 30, 2017	27.31	27.45	27.16	27.36	26.86	36,435,700
May 26, 2017	27.46	27.55	27.29	27.45	26.95	30,514,800
May 25, 2017	27.79	27.90	27.42	27.49	26.99	39,254,400
May 24, 2017	28.32	28.50	27.62	27.83	27.32	53,699,300
May 23, 2017	28.21	28.28	28.11	28.28	27.77	23,877,100
May 22, 2017	28.23	28.30	28.06	28.18	27.67	27,810,700
May 19, 2017	27.55	28.17	27.50	28.05	27.54	48,488,700
May 18, 2017	27.26	27.65	27.10	27.48	26.98	48,447,600
May 17, 2017	28.04	28.04	27.41	27.41	26.91	52,461,800
May 16, 2017	28.25	28.28	28.00	28.04	27.53	29,509,200
May 15, 2017	28.07	28.24	27.97	28.18	27.67	39,767,500
May 12, 2017	28.36	28.45	27.85	28.27	27.76	68,433,200
May 11, 2017	28.68	28.89	28.50	28.87	28.35	28,015,400
May 10, 2017	28.92	28.93	28.60	28.70	28.18	26,047,200
May 09, 2017	29.08	29.09	28.86	28.93	28.40	23,838,700
May 08, 2017	29.16	29.25	29.00	29.07	28.54	21,630,300
May 05, 2017	29.13	29.24	29.11	29.22	28.69	16,927,100
May 04, 2017	29.27	29.31	29.05	29.20	28.67	19,614,200
May 03, 2017	28.92	29.29	28.85	29.23	28.70	26,893,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures2,503.75-1.50(-0.06%)

Dow Futures22,364.00-12.00(-0.05%)

General Electric Company (GE)

S&P Futures
2,503.75
-1.50(-0.06%)

Dow Futures
22,364.00
-12.00(-0.05%)