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 |
|---|---|---|---|---|---|---|
| Oct 20, 2017 | 22.14 | 23.84 | 22.10 | 23.83 | 23.83 | 190,096,000 |
| Oct 19, 2017 | 23.14 | 23.78 | 23.05 | 23.58 | 23.58 | 75,574,100 |
| Oct 18, 2017 | 23.20 | 23.28 | 23.07 | 23.12 | 23.12 | 34,970,700 |
| Oct 17, 2017 | 23.22 | 23.25 | 23.00 | 23.19 | 23.19 | 58,639,100 |
| Oct 16, 2017 | 22.99 | 23.48 | 22.93 | 23.36 | 23.36 | 49,757,800 |
| Oct 13, 2017 | 23.15 | 23.23 | 22.96 | 22.98 | 22.98 | 40,391,800 |
| Oct 12, 2017 | 23.05 | 23.09 | 22.83 | 23.05 | 23.05 | 59,948,700 |
| Oct 11, 2017 | 23.13 | 23.27 | 22.90 | 23.07 | 23.07 | 81,172,900 |
| Oct 10, 2017 | 23.70 | 23.86 | 23.32 | 23.36 | 23.36 | 80,571,100 |
| Oct 09, 2017 | 24.10 | 24.15 | 23.25 | 23.43 | 23.43 | 140,302,800 |
| Oct 06, 2017 | 24.41 | 24.54 | 24.13 | 24.39 | 24.39 | 40,729,800 |
| Oct 05, 2017 | 24.39 | 24.57 | 24.15 | 24.54 | 24.54 | 34,758,900 |
| Oct 04, 2017 | 24.88 | 24.89 | 24.43 | 24.48 | 24.48 | 32,149,400 |
| Oct 03, 2017 | 24.61 | 24.83 | 24.33 | 24.80 | 24.80 | 33,907,500 |
| Oct 02, 2017 | 24.22 | 24.61 | 24.10 | 24.57 | 24.57 | 42,501,200 |
| Sep 29, 2017 | 24.22 | 24.29 | 24.01 | 24.18 | 24.18 | 33,673,700 |
| Sep 28, 2017 | 24.39 | 24.45 | 24.16 | 24.24 | 24.24 | 36,154,400 |
| Sep 27, 2017 | 25.00 | 25.05 | 24.28 | 24.37 | 24.37 | 56,489,000 |
| Sep 26, 2017 | 25.15 | 25.21 | 24.92 | 24.93 | 24.93 | 40,753,200 |
| Sep 25, 2017 | 24.92 | 25.18 | 24.85 | 25.11 | 25.11 | 42,488,000 |
| Sep 22, 2017 | 24.84 | 25.04 | 24.77 | 24.87 | 24.87 | 39,717,500 |
| Sep 21, 2017 | 24.33 | 24.84 | 24.17 | 24.75 | 24.75 | 52,115,500 |
| Sep 20, 2017 | 24.20 | 24.41 | 24.19 | 24.32 | 24.32 | 39,770,300 |
| 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 | 44,604,500 |
| 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 | 76,645,900 |
| 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 | 26,254,200 |
| 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 | 40,703,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
