GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201814.6614.7714.5414.6814.6874,075,800
Apr 23, 201814.7514.7814.3914.5214.5273,316,800
Apr 20, 201814.9415.0514.3414.5414.54188,686,000
Apr 19, 201813.6714.0613.6313.9913.9987,782,300
Apr 18, 201813.8813.9213.6213.6613.6642,983,500
Apr 17, 201813.3813.8713.3613.7913.7972,129,100
Apr 16, 201813.5013.5813.2313.3313.3358,279,000
Apr 13, 201813.4113.6813.3613.4913.4971,168,500
Apr 12, 201813.0313.2512.9713.1813.1863,631,200
Apr 11, 201812.9113.0812.8512.9712.9750,220,000
Apr 10, 201813.0113.1412.9513.0513.0557,427,700
Apr 09, 201813.1013.1612.8212.8312.8368,332,600
Apr 06, 201813.3213.4712.9313.0613.0663,465,900
Apr 05, 201813.2913.5613.1713.4313.4353,526,200
Apr 04, 201812.8213.3012.7913.2813.2857,172,400
Apr 03, 201813.1213.1412.8013.1313.1359,785,100
Apr 02, 201813.4513.5412.9613.1213.1272,087,000
Mar 29, 201813.5813.6613.3513.4813.4874,514,300
Mar 28, 201813.5213.9513.0913.6813.68139,104,700
Mar 27, 201812.9213.7212.8213.4413.44154,968,600
Mar 26, 201813.2313.2412.7312.8912.89105,435,700
Mar 23, 201813.4013.4513.0213.0713.0784,042,300
Mar 22, 201813.7513.7913.3213.3513.3571,227,600
Mar 21, 201813.6613.9613.5713.8813.8865,142,600
Mar 20, 201814.1014.1113.6213.6413.6488,921,500
Mar 19, 201814.2614.2814.0014.0714.0766,184,200
Mar 16, 201814.3414.4214.1814.3114.31114,489,000
Mar 15, 201814.3114.5514.2614.3614.3647,424,900
Mar 14, 201814.4614.5914.2414.2714.2757,066,900
Mar 13, 201814.6914.7414.3414.4314.43118,718,400
Mar 12, 201815.0215.3314.9615.1015.1070,226,600
Mar 09, 201814.6214.9514.5114.9414.9464,156,200
Mar 08, 201814.5014.6414.4114.5214.5249,595,200
Mar 07, 201814.4814.5914.1814.5114.5182,999,200
Mar 06, 201814.6014.6714.5114.6414.6458,106,900
Mar 05, 201814.1814.6514.1214.4214.4287,449,500
Mar 02, 201813.9914.2413.9714.1214.1274,629,600
Mar 01, 201814.1614.2613.9514.0214.0291,875,700
Feb 28, 201814.6014.6214.0914.1114.1188,614,100
Feb 27, 201814.6715.1814.5014.5014.5093,024,000
Feb 26, 201814.3914.6813.9514.6514.65145,220,600
Feb 23, 201814.5314.6714.4914.4914.4952,912,600
Feb 23, 20180.12 Dividend
Feb 22, 201814.5315.0714.4914.6214.5078,497,200
Feb 21, 201814.7114.7314.4514.4914.3798,111,500
Feb 20, 201814.9214.9714.6214.7414.6261,665,700
Feb 16, 201814.8515.2314.8115.0514.9364,724,800
Feb 15, 201814.9315.1414.7714.8514.7354,885,000
Feb 14, 201814.6915.0314.6414.9014.7885,912,000
Feb 13, 201814.7414.7914.5314.6714.5573,700,300
Feb 12, 201815.0615.1414.7814.8214.7075,582,400
Feb 09, 201814.6915.0314.2314.9414.82129,055,800
Feb 08, 201815.1915.2114.4514.4514.33138,636,100
Feb 07, 201815.3115.5215.2515.2515.1276,007,200
Feb 06, 201814.8215.3414.7115.2715.14126,819,900
Feb 05, 201815.4815.6314.9114.9114.79123,241,600
Feb 02, 201815.8915.9315.6015.6415.5182,294,800
Feb 01, 201816.0616.1115.9216.0215.8952,824,000
Jan 31, 201816.0616.2715.9916.1716.0476,769,200
Jan 30, 201816.1016.2715.9515.9515.8268,254,200
Jan 29, 201816.0216.4315.9716.2816.1574,134,500
Jan 26, 201816.1316.1615.9316.1316.0090,888,600
Jan 25, 201816.5016.6216.1316.1816.0595,057,100
Jan 24, 201817.0017.3616.2516.4416.31167,017,700
Jan 23, 201816.3017.0316.2716.8916.75123,236,500
Jan 22, 201815.9016.3315.8016.1716.04134,212,300
Jan 19, 201816.6516.7316.0216.2616.13214,947,200
Jan 18, 201817.4017.4816.7616.7716.63172,263,400
Jan 17, 201817.6517.7017.2617.3517.21187,537,200
Jan 16, 201818.3218.5117.9618.2118.06205,657,000
Jan 12, 201819.1219.1518.7018.7618.6187,076,700
Jan 11, 201819.2319.3919.0019.0218.8699,725,600
Jan 10, 201818.5919.0618.5818.9318.7782,322,200
Jan 09, 201818.3318.6618.1118.5618.4166,400,200
Jan 08, 201818.6718.7018.1018.2818.1382,097,600
Jan 05, 201818.8618.8718.5018.5418.3979,879,700
Jan 04, 201818.3818.6218.3018.5318.3882,554,500
Jan 03, 201818.3018.3418.0318.1518.0081,472,300
Jan 02, 201817.5817.9917.5317.9817.8377,570,300
Dec 29, 201717.2717.5317.2717.4517.3176,149,500
Dec 28, 201717.3517.4017.2517.3617.2260,934,900
Dec 27, 201717.4617.6317.3117.3817.2460,126,700
Dec 26, 201717.4517.6617.4017.4317.2955,337,900
Dec 26, 20170.12 Dividend
Dec 22, 201717.5117.5617.4017.5017.2446,370,400
Dec 21, 201717.4617.6917.4417.4717.2167,877,700
Dec 20, 201717.6317.6517.3617.4517.1975,365,000
Dec 19, 201717.7717.8017.5517.5917.3365,496,100
Dec 18, 201717.8718.0517.7517.7617.4953,913,400
Dec 15, 201717.7817.8317.6617.8217.5588,381,900
Dec 14, 201717.7717.8217.6417.6417.3848,545,800
Dec 13, 201717.9217.9917.7617.7617.4942,104,500
Dec 12, 201717.9518.0417.6517.9117.6466,832,400
Dec 11, 201717.6117.7917.5317.6517.3958,171,200
Dec 08, 201717.7217.8217.6617.7117.4454,443,500
Dec 07, 201717.8118.0617.6317.7117.4455,584,700
Dec 06, 201717.6117.8417.6017.6617.3943,913,600
Dec 05, 201717.7818.0117.6717.7617.4965,814,900
Dec 04, 201718.0018.0617.8817.9517.6868,347,900
Dec 01, 201718.2818.2817.8617.8817.6182,027,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...