GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20187.087.256.997.107.10128,053,271
Dec 13, 20187.497.507.127.207.20207,038,900
Dec 12, 20186.847.036.706.716.71105,820,000
Dec 11, 20187.047.136.666.766.76124,580,600
Dec 10, 20186.977.126.756.936.93112,841,800
Dec 07, 20187.307.386.997.017.01114,480,100
Dec 06, 20187.207.397.157.357.35112,965,700
Dec 04, 20187.757.817.287.287.28133,329,800
Dec 03, 20187.547.957.537.817.81130,682,500
Nov 30, 20187.667.687.407.507.50187,082,900
Nov 29, 20187.658.007.497.947.94123,383,300
Nov 28, 20187.397.777.377.747.74124,307,200
Nov 27, 20187.497.637.377.447.44110,407,000
Nov 26, 20187.617.747.267.587.58155,006,600
Nov 23, 20187.787.867.557.577.5743,471,100
Nov 21, 20187.797.937.737.817.8184,442,800
Nov 20, 20187.677.867.537.657.65143,309,500
Nov 19, 20187.998.247.797.847.84148,077,300
Nov 16, 20188.088.207.738.028.02176,608,900
Nov 15, 20188.248.608.068.178.17128,474,900
Nov 14, 20188.768.858.198.328.32170,169,800
Nov 13, 20188.029.057.978.618.61205,816,000
Nov 12, 20188.428.457.727.997.99245,188,900
Nov 09, 20188.798.968.158.588.58273,542,300
Nov 08, 20189.149.349.059.109.10161,796,800
Nov 07, 20189.459.469.149.209.20124,020,700
Nov 06, 20189.369.549.369.429.42112,928,200
Nov 05, 20189.399.539.279.289.28124,389,000
Nov 02, 20189.629.669.079.299.29263,514,600
Nov 01, 201810.0110.239.549.589.58236,367,400
Oct 31, 201810.1810.399.8010.1010.10201,878,600
Oct 30, 201810.5611.409.8710.1810.18344,976,700
Oct 29, 201811.4311.7310.9311.1611.16119,848,700
Oct 26, 201811.5911.6511.1711.3011.30117,612,700
Oct 25, 201812.2012.2811.7211.8011.8088,241,100
Oct 24, 201812.7112.8112.1412.1712.1783,360,300
Oct 23, 201812.1512.7412.0812.6912.6981,885,000
Oct 22, 201812.5912.6312.3312.3812.3850,243,500
Oct 19, 201812.2812.7312.2612.5612.5686,785,500
Oct 18, 201812.1412.4312.0612.3812.3881,520,200
Oct 17, 201812.2512.5612.1212.1912.1983,433,100
Oct 16, 201812.2312.2912.0012.1012.1086,485,800
Oct 15, 201812.2512.5012.1412.1512.1562,640,200
Oct 12, 201812.5312.8312.2012.3212.32123,208,500
Oct 11, 201813.1213.2912.6612.7212.72116,161,900
Oct 10, 201813.3913.6613.2313.2813.2891,943,000
Oct 09, 201813.7113.7813.4113.5513.55110,448,100
Oct 08, 201813.5213.6413.2613.6113.61172,649,500
Oct 05, 201812.8813.3012.8613.1813.18151,160,400
Oct 04, 201812.4112.6812.3412.6612.6674,912,100
Oct 03, 201812.3412.6312.2812.4812.4882,966,100
Oct 02, 201812.3212.4811.7712.3212.32148,705,800
Oct 01, 201813.0213.0711.9412.0912.09308,106,800
Sep 28, 201811.4411.5111.2511.2911.2976,574,100
Sep 27, 201811.3711.7511.3611.5311.5382,196,200
Sep 26, 201811.2511.5611.2111.3911.3993,374,600
Sep 25, 201811.7311.7611.2211.2711.27133,694,200
Sep 24, 201812.1012.1011.6011.7411.74148,589,900
Sep 21, 201812.4012.5612.1612.1712.1795,419,100
Sep 20, 201812.5912.6912.3612.4612.4688,325,600
Sep 19, 201812.6212.9912.5612.8612.8662,102,100
Sep 18, 201812.6712.7512.5612.6612.6642,892,800
Sep 17, 201812.6112.8912.6012.7012.7050,671,600
Sep 14, 201812.5312.7512.3812.6812.6869,969,800
Sep 14, 20180.12 Dividend
Sep 13, 201812.6712.7512.4312.7112.5954,674,800
Sep 12, 201812.3012.6312.2312.6112.4940,185,600
Sep 11, 201812.4412.4712.2312.3312.2140,153,900
Sep 10, 201812.3612.7012.3512.5112.3943,374,700
Sep 07, 201812.3912.4412.2712.4012.2845,867,200
Sep 06, 201812.5012.8012.5012.5112.3940,619,800
Sep 05, 201812.4512.5812.2412.5612.4455,071,600
Sep 04, 201812.8812.8812.6312.6712.5544,837,000
Aug 31, 201812.7312.9512.7012.9412.8250,403,100
Aug 30, 201812.8712.9712.7512.7712.6544,667,500
Aug 29, 201812.7712.9812.6712.9712.8547,788,500
Aug 28, 201812.7712.8912.7212.7612.6459,069,300
Aug 27, 201812.4812.7812.4512.7712.6544,685,700
Aug 24, 201812.5212.5612.4712.5012.3838,670,000
Aug 23, 201812.4112.5612.3912.5412.4238,054,600
Aug 22, 201812.6112.6212.4212.4712.3543,446,200
Aug 21, 201812.3412.6912.3312.6312.5157,947,600
Aug 20, 201812.2712.3912.1412.3012.1837,756,500
Aug 17, 201812.2612.3412.2112.3012.1846,945,500
Aug 16, 201812.2612.3612.2112.3012.1851,984,300
Aug 15, 201812.2712.3611.9412.2212.1064,707,100
Aug 14, 201812.4812.6012.3212.3512.2349,601,600
Aug 13, 201812.7212.7312.3912.4512.3367,070,800
Aug 10, 201812.9112.9112.7112.7712.6548,452,300
Aug 09, 201813.0113.0312.9112.9412.8232,473,100
Aug 08, 201813.1913.1912.9713.0512.9340,399,400
Aug 07, 201813.1213.2513.0213.1613.0456,603,900
Aug 06, 201813.1213.1813.0613.1012.9832,489,300
Aug 03, 201813.1513.2513.1013.1413.0235,245,100
Aug 02, 201813.1713.2113.0613.1713.0536,575,300
Aug 01, 201813.5513.5513.2413.2413.1144,528,300
Jul 31, 201813.1913.6513.1613.6313.5071,693,900
Jul 30, 201813.0413.2113.0113.1613.0439,565,000
Jul 27, 201813.1213.1812.9813.0612.9439,330,600
Jul 26, 201813.1013.2713.0613.1513.0354,512,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...