GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201812.2612.3612.2112.3012.3051,956,500
Aug 15, 201812.2712.3611.9412.2212.2264,707,100
Aug 14, 201812.4812.6012.3212.3512.3549,601,600
Aug 13, 201812.7212.7312.3912.4512.4567,070,800
Aug 10, 201812.9112.9112.7112.7712.7748,452,300
Aug 09, 201813.0113.0312.9112.9412.9432,473,100
Aug 08, 201813.1913.1912.9713.0513.0540,399,400
Aug 07, 201813.1213.2513.0213.1613.1656,603,900
Aug 06, 201813.1213.1813.0613.1013.1032,489,300
Aug 03, 201813.1513.2513.1013.1413.1435,245,100
Aug 02, 201813.1713.2113.0613.1713.1736,575,300
Aug 01, 201813.5513.5513.2413.2413.2444,528,300
Jul 31, 201813.1913.6513.1613.6313.6371,693,900
Jul 30, 201813.0413.2113.0113.1613.1639,565,000
Jul 27, 201813.1213.1812.9813.0613.0639,330,600
Jul 26, 201813.1013.2713.0613.1513.1554,512,000
Jul 25, 201813.1313.1512.9613.1113.1153,353,300
Jul 24, 201812.9213.1312.8513.1213.1256,666,600
Jul 23, 201813.0213.1212.9012.9912.9990,332,800
Jul 20, 201813.7213.7812.9813.1213.12171,245,400
Jul 19, 201813.7213.8813.6213.7313.7374,962,800
Jul 18, 201813.7413.8113.7013.7513.7541,035,000
Jul 17, 201813.8513.8913.6513.6913.6959,111,600
Jul 16, 201813.8913.9513.8013.9013.9042,860,200
Jul 13, 201813.9714.0713.8813.8913.8948,505,500
Jul 12, 201814.0514.1413.9313.9913.9939,824,500
Jul 11, 201814.0614.2913.9913.9913.9947,266,100
Jul 10, 201814.0014.1813.9814.1714.1760,315,100
Jul 09, 201813.9414.1413.9113.9513.9567,061,100
Jul 06, 201813.3713.9013.3213.8513.8560,022,400
Jul 05, 201813.3813.4413.0413.4313.4353,542,200
Jul 03, 201813.3513.4913.3013.3713.3732,212,400
Jul 02, 201813.4813.5513.1913.3713.3762,773,900
Jun 29, 201813.8313.9013.5713.6113.6171,959,300
Jun 28, 201813.9414.0013.6813.8313.8364,431,000
Jun 27, 201813.8614.4413.8013.9613.96135,400,600
Jun 26, 201813.4613.9413.3913.7413.74213,833,200
Jun 25, 201813.0313.0512.7412.7512.7576,819,800
Jun 22, 201812.7613.0812.7613.0513.0567,947,300
Jun 21, 201812.8112.8212.6112.7612.7670,692,200
Jun 20, 201812.7613.1112.7512.8812.8896,425,600
Jun 19, 201813.0613.0712.9012.9512.9577,874,500
Jun 18, 201813.2113.2313.1013.2013.2068,340,200
Jun 15, 201813.5113.5213.3013.3013.3096,180,100
Jun 15, 20180.12 Dividend
Jun 14, 201813.8713.9113.5613.6413.5260,671,100
Jun 13, 201814.0214.0613.8313.8913.7735,499,800
Jun 12, 201814.0314.1413.9113.9813.8641,519,100
Jun 11, 201813.9914.0313.8513.9813.8643,601,700
Jun 08, 201813.7814.0713.7113.9313.8150,244,900
Jun 07, 201813.6313.8013.6113.7813.6670,982,400
Jun 06, 201813.8213.8913.6313.6413.5262,145,300
Jun 05, 201813.7113.9313.5213.8013.6870,448,400
Jun 04, 201814.1314.2113.6813.7113.5982,063,600
Jun 01, 201814.1014.1513.9514.1013.9856,769,400
May 31, 201814.1014.1313.9514.0813.9655,456,400
May 30, 201814.1414.2414.0214.1714.0552,208,400
May 29, 201814.4814.5214.0214.1814.0675,654,500
May 25, 201814.6114.6714.4114.6314.5049,698,700
May 24, 201814.3414.7214.2414.6014.47104,952,400
May 23, 201815.2015.2114.1114.1814.06145,937,800
May 22, 201815.3915.5915.2915.2915.1665,739,100
May 21, 201815.3615.5515.2015.2615.1377,916,800
May 18, 201815.0815.1014.9214.9714.8434,363,800
May 17, 201815.1215.2414.9215.0314.9050,728,600
May 16, 201814.7115.1014.6915.0314.9054,623,400
May 15, 201814.7014.7214.5714.7114.5835,258,700
May 14, 201814.7014.8014.6414.7114.5841,033,000
May 11, 201814.7414.7714.5214.6014.4728,611,100
May 10, 201814.7614.7614.5014.6914.5637,480,900
May 09, 201814.3514.6814.3014.6214.4950,867,900
May 08, 201814.1814.4914.0914.2714.1459,336,100
May 07, 201814.0914.1814.0014.0713.9532,868,500
May 04, 201813.8714.1313.7714.1013.9841,909,000
May 03, 201814.1914.1913.8513.9313.8160,697,000
May 02, 201814.1014.3814.0814.1814.0651,678,000
May 01, 201814.0814.0913.8314.0513.9351,372,500
Apr 30, 201814.3714.3914.0714.0713.9548,534,800
Apr 27, 201814.2214.4814.1914.3814.2548,827,600
Apr 26, 201814.1114.5014.0614.3814.2564,858,200
Apr 25, 201814.7214.7313.9114.0513.93111,261,800
Apr 24, 201814.6614.7714.5414.6814.5574,261,700
Apr 23, 201814.7514.7814.3914.5214.3973,316,800
Apr 20, 201814.9415.0514.3414.5414.41188,686,000
Apr 19, 201813.6714.0613.6313.9913.8787,782,300
Apr 18, 201813.8813.9213.6213.6613.5442,983,500
Apr 17, 201813.3813.8713.3613.7913.6772,129,100
Apr 16, 201813.5013.5813.2313.3313.2158,279,000
Apr 13, 201813.4113.6813.3613.4913.3771,168,500
Apr 12, 201813.0313.2512.9713.1813.0663,631,200
Apr 11, 201812.9113.0812.8512.9712.8650,220,000
Apr 10, 201813.0113.1412.9513.0512.9457,427,700
Apr 09, 201813.1013.1612.8212.8312.7268,332,600
Apr 06, 201813.3213.4712.9313.0612.9563,465,900
Apr 05, 201813.2913.5613.1713.4313.3153,526,200
Apr 04, 201812.8213.3012.7913.2813.1657,172,400
Apr 03, 201813.1213.1412.8013.1313.0159,785,100
Apr 02, 201813.4513.5412.9613.1213.0072,087,000
Mar 29, 201813.5813.6613.3513.4813.3674,514,300
Mar 28, 201813.5213.9513.0913.6813.56139,104,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...