GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20198.418.807.658.798.79248,579,300
Aug 15, 20198.548.637.658.018.01396,819,200
Aug 14, 20199.249.308.969.039.0389,194,600
Aug 13, 20199.239.599.219.359.3574,026,400
Aug 12, 20199.049.098.959.059.0565,390,400
Aug 09, 20199.479.489.129.159.1576,720,800
Aug 08, 20199.519.539.329.499.4949,406,600
Aug 07, 20199.449.479.239.469.4676,790,400
Aug 06, 20199.719.759.489.579.5766,397,800
Aug 05, 20199.799.819.619.669.6670,243,200
Aug 02, 201910.0110.089.8210.0010.0064,296,400
Aug 01, 201910.3710.499.9810.0810.0887,921,700
Jul 31, 201910.7610.7910.0510.4510.45172,474,100
Jul 30, 201910.3910.5810.2810.5210.5245,314,500
Jul 29, 201910.5010.5810.3810.3810.3837,369,400
Jul 26, 201910.4710.5510.4010.5110.5127,015,800
Jul 25, 201910.6310.6710.3610.4310.4346,121,000
Jul 24, 201910.5810.7010.5410.6810.6844,897,500
Jul 23, 201910.2810.6810.2710.6510.6574,298,300
Jul 22, 201910.0510.2310.0510.2110.2143,326,900
Jul 19, 201910.0810.1910.0310.0410.0434,653,900
Jul 18, 201910.0110.199.9610.0610.0645,158,500
Jul 17, 201910.3710.379.989.989.9853,683,000
Jul 16, 201910.2310.4010.2110.3810.3839,533,200
Jul 15, 201910.2510.3410.2010.2710.2742,095,100
Jul 12, 201910.1810.3910.1410.3710.3739,195,500
Jul 11, 201910.2210.3110.1010.1110.1133,670,100
Jul 10, 201910.2910.4310.1810.2010.2039,101,700
Jul 09, 201910.1210.2910.0410.2510.2535,455,800
Jul 08, 201910.4210.4310.1410.2010.2048,143,100
Jul 05, 201910.5410.5510.3710.5010.5030,267,700
Jul 03, 201910.6610.6610.5410.6110.6122,175,600
Jul 02, 201910.6310.7210.5710.6210.6230,121,700
Jul 01, 201910.6210.7210.5310.6310.6340,007,700
Jun 28, 201910.3910.5010.3710.5010.5044,020,400
Jun 28, 20190.01 Dividend
Jun 27, 201910.2410.4410.2410.4010.3933,283,300
Jun 26, 201910.2210.3910.2010.2710.2634,128,000
Jun 25, 201910.2610.2810.1010.2210.2135,496,200
Jun 24, 201910.4610.5310.2710.2810.2736,598,800
Jun 21, 201910.6710.7110.4510.4810.4765,576,000
Jun 20, 201910.4710.7010.4710.6310.6265,961,500
Jun 19, 201910.4710.6110.3310.3410.3360,616,700
Jun 18, 201910.1110.4310.0910.4210.4173,563,600
Jun 17, 201910.2010.2410.0210.0510.0446,050,300
Jun 14, 201910.2810.3410.1810.2310.2234,355,100
Jun 13, 201910.3610.5210.2510.3110.3062,115,700
Jun 12, 201910.0810.3910.0210.2810.2754,970,100
Jun 11, 201910.1010.209.9610.1210.1138,957,700
Jun 10, 201910.0510.3510.0010.0510.0452,267,100
Jun 07, 20199.9010.059.829.989.9741,084,600
Jun 06, 20199.8910.009.779.929.9138,528,000
Jun 05, 201910.0710.099.829.899.8841,163,400
Jun 04, 20199.6110.009.5910.009.9961,404,700
Jun 03, 20199.309.549.259.539.5247,274,000
May 31, 20199.349.479.309.449.4346,337,900
May 30, 20199.379.519.299.479.4650,531,400
May 29, 20199.319.399.159.379.3644,588,000
May 28, 20199.419.549.279.369.3572,211,700
May 24, 20199.629.689.449.459.4447,533,100
May 23, 20199.819.839.479.569.5556,841,500
May 22, 20199.9510.129.889.909.8951,644,100
May 21, 20199.969.969.809.969.9560,413,400
May 20, 20199.9110.069.789.889.8752,207,100
May 17, 201910.0110.169.9810.009.9937,062,500
May 16, 201910.2210.2910.0610.1310.1254,505,500
May 15, 201910.1510.3910.1210.2610.2553,716,400
May 14, 20199.9410.359.9110.3210.3170,520,500
May 13, 20199.8510.079.829.879.8660,136,000
May 10, 201910.0210.189.7710.1310.1263,130,200
May 09, 201910.1110.2110.0210.0410.0359,499,800
May 08, 201910.0810.2510.0810.1610.1547,349,300
May 07, 201910.3410.3610.0610.1110.1056,894,200
May 06, 201910.2410.4910.2110.4310.4243,631,800
May 03, 201910.3010.5010.2410.5010.4968,815,500
May 02, 201910.1510.4010.0810.2510.2479,225,800
May 01, 201910.1510.4210.0910.1010.0999,374,400
Apr 30, 201910.2310.539.9610.1710.16177,185,500
Apr 29, 20199.579.749.549.739.7266,009,500
Apr 26, 20199.129.599.119.579.5674,289,700
Apr 25, 20199.229.238.989.129.1162,378,000
Apr 24, 20199.319.359.219.329.3128,785,100
Apr 23, 20199.309.379.229.339.3240,504,600
Apr 22, 20199.259.359.189.329.3167,122,500
Apr 18, 20199.139.359.109.359.3451,509,100
Apr 17, 20199.169.189.069.129.1148,065,100
Apr 16, 20199.049.198.999.149.1360,236,000
Apr 15, 20199.019.058.798.988.9782,946,700
Apr 12, 20199.159.218.999.008.9968,461,200
Apr 11, 20199.129.269.109.129.1154,814,800
Apr 10, 20199.259.269.089.169.1553,871,400
Apr 09, 20199.359.419.129.229.2183,170,700
Apr 08, 20199.519.549.159.499.48176,008,200
Apr 05, 201910.0710.149.9810.0110.0043,257,200
Apr 04, 201910.1010.129.9710.0310.0241,034,100
Apr 03, 201910.2610.2810.0010.1010.0956,139,500
Apr 02, 201910.0610.2810.0410.2410.2351,748,200
Apr 01, 201910.0210.1310.0010.1010.0951,346,000
Mar 29, 20199.9810.039.929.999.9848,519,100
Mar 28, 20199.9610.019.809.899.8845,199,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...