GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201812.7613.1112.7512.8812.8895,273,500
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
Mar 27, 201812.9213.7212.8213.4413.32154,968,600
Mar 26, 201813.2313.2412.7312.8912.78105,435,700
Mar 23, 201813.4013.4513.0213.0712.9684,042,300
Mar 22, 201813.7513.7913.3213.3513.2371,227,600
Mar 21, 201813.6613.9613.5713.8813.7665,142,600
Mar 20, 201814.1014.1113.6213.6413.5288,921,500
Mar 19, 201814.2614.2814.0014.0713.9566,184,200
Mar 16, 201814.3414.4214.1814.3114.18114,489,000
Mar 15, 201814.3114.5514.2614.3614.2347,424,900
Mar 14, 201814.4614.5914.2414.2714.1457,066,900
Mar 13, 201814.6914.7414.3414.4314.30118,718,400
Mar 12, 201815.0215.3314.9615.1014.9770,226,600
Mar 09, 201814.6214.9514.5114.9414.8164,156,200
Mar 08, 201814.5014.6414.4114.5214.3949,595,200
Mar 07, 201814.4814.5914.1814.5114.3882,999,200
Mar 06, 201814.6014.6714.5114.6414.5158,106,900
Mar 05, 201814.1814.6514.1214.4214.2987,449,500
Mar 02, 201813.9914.2413.9714.1214.0074,629,600
Mar 01, 201814.1614.2613.9514.0213.9091,875,700
Feb 28, 201814.6014.6214.0914.1113.9988,614,100
Feb 27, 201814.6715.1814.5014.5014.3793,024,000
Feb 26, 201814.3914.6813.9514.6514.52145,220,600
Feb 23, 201814.5314.6714.4914.4914.3652,912,600
Feb 23, 20180.12 Dividend
Feb 22, 201814.5315.0714.4914.6214.3778,497,200
Feb 21, 201814.7114.7314.4514.4914.2498,111,500
Feb 20, 201814.9214.9714.6214.7414.4961,665,700
Feb 16, 201814.8515.2314.8115.0514.8064,724,800
Feb 15, 201814.9315.1414.7714.8514.6054,885,000
Feb 14, 201814.6915.0314.6414.9014.6585,912,000
Feb 13, 201814.7414.7914.5314.6714.4273,700,300
Feb 12, 201815.0615.1414.7814.8214.5775,582,400
Feb 09, 201814.6915.0314.2314.9414.69129,055,800
Feb 08, 201815.1915.2114.4514.4514.21138,636,100
Feb 07, 201815.3115.5215.2515.2514.9976,007,200
Feb 06, 201814.8215.3414.7115.2715.01126,819,900
Feb 05, 201815.4815.6314.9114.9114.66123,241,600
Feb 02, 201815.8915.9315.6015.6415.3882,294,800
Feb 01, 201816.0616.1115.9216.0215.7552,824,000
Jan 31, 201816.0616.2715.9916.1715.9076,769,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...