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 22, 2018	15.39	15.59	15.29	15.48	15.48	33,553,512
May 21, 2018	15.36	15.55	15.20	15.26	15.26	76,558,600
May 18, 2018	15.08	15.10	14.92	14.97	14.97	34,363,800
May 17, 2018	15.12	15.24	14.92	15.03	15.03	50,728,600
May 16, 2018	14.71	15.10	14.69	15.03	15.03	54,623,400
May 15, 2018	14.70	14.72	14.57	14.71	14.71	35,258,700
May 14, 2018	14.70	14.80	14.64	14.71	14.71	41,033,000
May 11, 2018	14.74	14.77	14.52	14.60	14.60	28,611,100
May 10, 2018	14.76	14.76	14.50	14.69	14.69	37,480,900
May 09, 2018	14.35	14.68	14.30	14.62	14.62	50,867,900
May 08, 2018	14.18	14.49	14.09	14.27	14.27	59,336,100
May 07, 2018	14.09	14.18	14.00	14.07	14.07	32,868,500
May 04, 2018	13.87	14.13	13.77	14.10	14.10	41,909,000
May 03, 2018	14.19	14.19	13.85	13.93	13.93	60,697,000
May 02, 2018	14.10	14.38	14.08	14.18	14.18	51,678,000
May 01, 2018	14.08	14.09	13.83	14.05	14.05	51,372,500
Apr 30, 2018	14.37	14.39	14.07	14.07	14.07	48,534,800
Apr 27, 2018	14.22	14.48	14.19	14.38	14.38	48,827,600
Apr 26, 2018	14.11	14.50	14.06	14.38	14.38	64,858,200
Apr 25, 2018	14.72	14.73	13.91	14.05	14.05	111,261,800
Apr 24, 2018	14.66	14.77	14.54	14.68	14.68	74,261,700
Apr 23, 2018	14.75	14.78	14.39	14.52	14.52	73,316,800
Apr 20, 2018	14.94	15.05	14.34	14.54	14.54	188,686,000
Apr 19, 2018	13.67	14.06	13.63	13.99	13.99	87,782,300
Apr 18, 2018	13.88	13.92	13.62	13.66	13.66	42,983,500
Apr 17, 2018	13.38	13.87	13.36	13.79	13.79	72,129,100
Apr 16, 2018	13.50	13.58	13.23	13.33	13.33	58,279,000
Apr 13, 2018	13.41	13.68	13.36	13.49	13.49	71,168,500
Apr 12, 2018	13.03	13.25	12.97	13.18	13.18	63,631,200
Apr 11, 2018	12.91	13.08	12.85	12.97	12.97	50,220,000
Apr 10, 2018	13.01	13.14	12.95	13.05	13.05	57,427,700
Apr 09, 2018	13.10	13.16	12.82	12.83	12.83	68,332,600
Apr 06, 2018	13.32	13.47	12.93	13.06	13.06	63,465,900
Apr 05, 2018	13.29	13.56	13.17	13.43	13.43	53,526,200
Apr 04, 2018	12.82	13.30	12.79	13.28	13.28	57,172,400
Apr 03, 2018	13.12	13.14	12.80	13.13	13.13	59,785,100
Apr 02, 2018	13.45	13.54	12.96	13.12	13.12	72,087,000
Mar 29, 2018	13.58	13.66	13.35	13.48	13.48	74,514,300
Mar 28, 2018	13.52	13.95	13.09	13.68	13.68	139,104,700
Mar 27, 2018	12.92	13.72	12.82	13.44	13.44	154,968,600
Mar 26, 2018	13.23	13.24	12.73	12.89	12.89	105,435,700
Mar 23, 2018	13.40	13.45	13.02	13.07	13.07	84,042,300
Mar 22, 2018	13.75	13.79	13.32	13.35	13.35	71,227,600
Mar 21, 2018	13.66	13.96	13.57	13.88	13.88	65,142,600
Mar 20, 2018	14.10	14.11	13.62	13.64	13.64	88,921,500
Mar 19, 2018	14.26	14.28	14.00	14.07	14.07	66,184,200
Mar 16, 2018	14.34	14.42	14.18	14.31	14.31	114,489,000
Mar 15, 2018	14.31	14.55	14.26	14.36	14.36	47,424,900
Mar 14, 2018	14.46	14.59	14.24	14.27	14.27	57,066,900
Mar 13, 2018	14.69	14.74	14.34	14.43	14.43	118,718,400
Mar 12, 2018	15.02	15.33	14.96	15.10	15.10	70,226,600
Mar 09, 2018	14.62	14.95	14.51	14.94	14.94	64,156,200
Mar 08, 2018	14.50	14.64	14.41	14.52	14.52	49,595,200
Mar 07, 2018	14.48	14.59	14.18	14.51	14.51	82,999,200
Mar 06, 2018	14.60	14.67	14.51	14.64	14.64	58,106,900
Mar 05, 2018	14.18	14.65	14.12	14.42	14.42	87,449,500
Mar 02, 2018	13.99	14.24	13.97	14.12	14.12	74,629,600
Mar 01, 2018	14.16	14.26	13.95	14.02	14.02	91,875,700
Feb 28, 2018	14.60	14.62	14.09	14.11	14.11	88,614,100
Feb 27, 2018	14.67	15.18	14.50	14.50	14.50	93,024,000
Feb 26, 2018	14.39	14.68	13.95	14.65	14.65	145,220,600
Feb 23, 2018	14.53	14.67	14.49	14.49	14.49	52,912,600
Feb 23, 2018	0.12 Dividend
Feb 22, 2018	14.53	15.07	14.49	14.62	14.50	78,497,200
Feb 21, 2018	14.71	14.73	14.45	14.49	14.37	98,111,500
Feb 20, 2018	14.92	14.97	14.62	14.74	14.62	61,665,700
Feb 16, 2018	14.85	15.23	14.81	15.05	14.93	64,724,800
Feb 15, 2018	14.93	15.14	14.77	14.85	14.73	54,885,000
Feb 14, 2018	14.69	15.03	14.64	14.90	14.78	85,912,000
Feb 13, 2018	14.74	14.79	14.53	14.67	14.55	73,700,300
Feb 12, 2018	15.06	15.14	14.78	14.82	14.70	75,582,400
Feb 09, 2018	14.69	15.03	14.23	14.94	14.82	129,055,800
Feb 08, 2018	15.19	15.21	14.45	14.45	14.33	138,636,100
Feb 07, 2018	15.31	15.52	15.25	15.25	15.12	76,007,200
Feb 06, 2018	14.82	15.34	14.71	15.27	15.14	126,819,900
Feb 05, 2018	15.48	15.63	14.91	14.91	14.79	123,241,600
Feb 02, 2018	15.89	15.93	15.60	15.64	15.51	82,294,800
Feb 01, 2018	16.06	16.11	15.92	16.02	15.89	52,824,000
Jan 31, 2018	16.06	16.27	15.99	16.17	16.04	76,769,200
Jan 30, 2018	16.10	16.27	15.95	15.95	15.82	68,254,200
Jan 29, 2018	16.02	16.43	15.97	16.28	16.15	74,134,500
Jan 26, 2018	16.13	16.16	15.93	16.13	16.00	90,888,600
Jan 25, 2018	16.50	16.62	16.13	16.18	16.05	95,057,100
Jan 24, 2018	17.00	17.36	16.25	16.44	16.31	167,017,700
Jan 23, 2018	16.30	17.03	16.27	16.89	16.75	123,236,500
Jan 22, 2018	15.90	16.33	15.80	16.17	16.04	134,212,300
Jan 19, 2018	16.65	16.73	16.02	16.26	16.13	214,947,200
Jan 18, 2018	17.40	17.48	16.76	16.77	16.63	172,263,400
Jan 17, 2018	17.65	17.70	17.26	17.35	17.21	187,537,200
Jan 16, 2018	18.32	18.51	17.96	18.21	18.06	205,657,000
Jan 12, 2018	19.12	19.15	18.70	18.76	18.61	87,076,700
Jan 11, 2018	19.23	19.39	19.00	19.02	18.86	99,725,600
Jan 10, 2018	18.59	19.06	18.58	18.93	18.77	82,322,200
Jan 09, 2018	18.33	18.66	18.11	18.56	18.41	66,400,200
Jan 08, 2018	18.67	18.70	18.10	18.28	18.13	82,097,600
Jan 05, 2018	18.86	18.87	18.50	18.54	18.39	79,879,700
Jan 04, 2018	18.38	18.62	18.30	18.53	18.38	82,554,500
Jan 03, 2018	18.30	18.34	18.03	18.15	18.00	81,472,300
Jan 02, 2018	17.58	17.99	17.53	17.98	17.83	77,570,300
Dec 29, 2017	17.27	17.53	17.27	17.45	17.31	76,149,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...