General Electric Company (GE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.57+0.02 (+0.07%)

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
Jun 23, 2017	27.79	27.79	27.50	27.57	27.57	30,501,100
Jun 22, 2017	27.77	27.83	27.54	27.55	27.55	36,384,600
Jun 21, 2017	28.18	28.19	27.65	27.78	27.78	33,758,100
Jun 20, 2017	28.71	28.72	28.08	28.13	28.13	47,542,900
Jun 19, 2017	28.96	29.00	28.74	28.80	28.80	30,504,700
Jun 16, 2017	28.98	29.01	28.62	29.00	29.00	81,565,600
Jun 15, 2017	28.48	28.95	28.43	28.94	28.94	47,868,100
Jun 15, 2017	0.24 Dividend
Jun 14, 2017	28.48	28.80	28.37	28.69	28.45	41,120,300
Jun 13, 2017	29.12	29.16	28.34	28.45	28.21	58,823,700
Jun 12, 2017	27.94	29.47	27.94	28.94	28.70	139,089,500
Jun 09, 2017	27.63	27.97	27.59	27.94	27.71	25,362,800
Jun 08, 2017	27.68	27.82	27.53	27.59	27.36	40,703,300
Jun 07, 2017	27.95	27.96	27.40	27.68	27.45	43,539,100
Jun 06, 2017	27.98	28.04	27.81	27.93	27.70	33,721,200
Jun 05, 2017	27.90	28.07	27.81	27.98	27.75	43,509,500
Jun 02, 2017	27.87	27.94	27.62	27.88	27.65	37,007,600
Jun 01, 2017	27.51	27.88	27.50	27.72	27.49	32,387,700
May 31, 2017	27.33	27.44	27.19	27.38	27.15	35,610,500
May 30, 2017	27.31	27.45	27.16	27.36	27.13	36,435,700
May 26, 2017	27.46	27.55	27.29	27.45	27.22	30,624,000
May 25, 2017	27.79	27.90	27.42	27.49	27.26	39,254,400
May 24, 2017	28.32	28.50	27.62	27.83	27.60	53,699,300
May 23, 2017	28.21	28.28	28.11	28.28	28.04	23,877,100
May 22, 2017	28.23	28.30	28.06	28.18	27.94	27,810,700
May 19, 2017	27.55	28.17	27.50	28.05	27.82	48,488,700
May 18, 2017	27.26	27.65	27.10	27.48	27.25	48,447,600
May 17, 2017	28.04	28.04	27.41	27.41	27.18	52,461,800
May 16, 2017	28.25	28.28	28.00	28.04	27.81	29,509,200
May 15, 2017	28.07	28.24	27.97	28.18	27.94	39,767,500
May 12, 2017	28.36	28.45	27.85	28.27	28.03	68,433,200
May 11, 2017	28.68	28.89	28.50	28.87	28.63	28,015,400
May 10, 2017	28.92	28.93	28.60	28.70	28.46	26,047,200
May 09, 2017	29.08	29.09	28.86	28.93	28.69	23,838,700
May 08, 2017	29.16	29.25	29.00	29.07	28.83	21,630,300
May 05, 2017	29.13	29.24	29.11	29.22	28.98	16,927,100
May 04, 2017	29.27	29.31	29.05	29.20	28.96	19,614,200
May 03, 2017	28.92	29.29	28.85	29.23	28.99	26,893,300
May 02, 2017	29.01	29.05	28.91	28.99	28.75	33,760,000
May 01, 2017	29.01	29.17	28.93	28.94	28.70	24,015,800
Apr 28, 2017	29.10	29.16	28.93	28.99	28.75	24,079,200
Apr 27, 2017	29.29	29.31	29.02	29.08	28.84	32,939,800
Apr 26, 2017	29.52	29.55	29.26	29.26	29.02	37,368,400
Apr 25, 2017	29.45	29.60	29.32	29.45	29.20	39,854,100
Apr 24, 2017	29.85	29.93	29.49	29.55	29.30	48,585,200
Apr 21, 2017	30.27	30.38	29.45	29.55	29.30	72,351,400
Apr 20, 2017	30.05	30.54	30.03	30.27	30.02	37,081,600
Apr 19, 2017	29.89	30.06	29.87	30.00	29.75	26,594,400
Apr 18, 2017	29.60	29.90	29.58	29.84	29.59	25,706,600
Apr 17, 2017	29.62	29.70	29.55	29.64	29.39	21,776,600
Apr 13, 2017	29.70	29.80	29.55	29.56	29.31	19,998,000
Apr 12, 2017	29.88	29.90	29.65	29.77	29.52	27,041,300
Apr 11, 2017	30.00	30.10	29.84	30.04	29.79	22,040,200
Apr 10, 2017	30.07	30.23	29.96	30.01	29.76	18,505,200
Apr 07, 2017	29.92	30.19	29.92	29.99	29.74	18,975,700
Apr 06, 2017	30.00	30.18	29.92	29.93	29.68	21,550,000
Apr 05, 2017	30.09	30.42	29.95	29.97	29.72	25,837,500
Apr 04, 2017	29.90	30.09	29.70	30.02	29.77	25,057,200
Apr 03, 2017	29.76	30.00	29.75	29.88	29.63	29,912,300
Mar 31, 2017	29.86	30.04	29.74	29.80	29.55	50,796,500
Mar 30, 2017	29.66	29.99	29.63	29.87	29.62	35,961,300
Mar 29, 2017	29.52	29.71	29.46	29.68	29.43	27,558,800
Mar 28, 2017	29.31	29.73	29.25	29.62	29.37	27,847,700
Mar 27, 2017	29.45	29.51	29.25	29.44	29.19	28,986,700
Mar 24, 2017	29.59	29.81	29.53	29.72	29.47	27,880,200
Mar 23, 2017	29.50	29.73	29.38	29.62	29.37	24,675,000
Mar 22, 2017	29.56	29.71	29.31	29.53	29.28	26,000,700
Mar 21, 2017	29.86	29.86	29.34	29.39	29.14	26,834,800
Mar 20, 2017	29.90	29.92	29.69	29.74	29.49	18,877,400
Mar 17, 2017	29.85	30.04	29.77	29.88	29.63	43,639,000
Mar 16, 2017	29.80	29.82	29.62	29.75	29.50	21,207,000
Mar 15, 2017	29.55	29.83	29.47	29.76	29.51	25,142,800
Mar 14, 2017	29.76	29.79	29.47	29.54	29.29	22,801,600
Mar 13, 2017	30.23	30.26	29.79	29.86	29.61	30,187,800
Mar 10, 2017	29.84	30.43	29.63	30.28	30.03	59,211,900
Mar 09, 2017	29.75	29.83	29.56	29.66	29.41	25,940,200
Mar 08, 2017	29.89	29.94	29.73	29.80	29.55	32,308,400
Mar 07, 2017	29.93	29.99	29.79	29.86	29.61	29,982,900
Mar 06, 2017	30.00	30.08	29.92	30.00	29.75	23,420,600
Mar 03, 2017	30.19	30.22	30.05	30.12	29.87	19,957,000
Mar 02, 2017	30.23	30.23	30.00	30.19	29.94	27,640,400
Mar 01, 2017	29.98	30.35	29.82	30.19	29.94	36,883,000
Feb 28, 2017	29.99	30.08	29.67	29.81	29.56	39,111,900
Feb 27, 2017	30.05	30.15	29.90	29.94	29.69	23,571,800
Feb 24, 2017	29.84	30.19	29.78	30.19	29.94	27,323,700
Feb 23, 2017	30.04	30.08	29.85	30.02	29.77	28,947,900
Feb 23, 2017	0.24 Dividend
Feb 22, 2017	30.52	30.55	30.26	30.33	29.84	30,124,500
Feb 21, 2017	30.41	30.59	30.34	30.52	30.03	30,241,000
Feb 17, 2017	30.41	30.44	30.20	30.37	29.88	21,849,400
Feb 16, 2017	30.35	30.47	30.30	30.45	29.96	25,932,500
Feb 15, 2017	30.29	30.35	30.18	30.35	29.86	25,472,300
Feb 14, 2017	30.13	30.28	29.92	30.28	29.79	35,028,300
Feb 13, 2017	29.88	30.06	29.73	30.04	29.55	37,020,000
Feb 10, 2017	29.74	29.75	29.55	29.72	29.24	22,787,100
Feb 09, 2017	29.43	29.70	29.43	29.59	29.11	21,666,000
Feb 08, 2017	29.51	29.54	29.26	29.43	28.95	32,181,400
Feb 07, 2017	29.75	29.81	29.53	29.56	29.08	23,778,300
Feb 06, 2017	29.68	29.75	29.57	29.66	29.18	23,725,100
Feb 03, 2017	29.79	29.80	29.54	29.70	29.22	31,104,300
*Close price adjusted for dividends and splits.

Loading more data...

S&P 5002,438.30+3.80 (+0.16%)

Dow 3021,394.76-2.53 (-0.01%)

General Electric Company (GE)

S&P 500
2,438.30
+3.80 (+0.16%)

Dow 30
21,394.76
-2.53 (-0.01%)