GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 201813.0313.0311.4812.4412.291,112,347,600
Jul 01, 201812.9613.7412.3613.1112.941,316,840,100
Jun 15, 20180.12 Dividend
Jun 01, 201813.5613.8812.1313.0912.811,678,894,500
May 01, 201813.5414.9913.2413.5413.251,309,613,700
Apr 01, 201812.9314.4712.3013.5313.241,547,246,800
Mar 01, 201813.6214.7412.2412.9612.691,836,930,900
Feb 23, 20180.12 Dividend
Feb 01, 201815.4415.4913.4113.5713.161,769,798,900
Jan 01, 201816.9018.6415.1915.5515.092,441,211,500
Dec 26, 20170.12 Dividend
Dec 06, 20170.12 Dividend
Dec 01, 201717.5817.5816.5916.7816.051,285,169,000
Nov 01, 201719.3019.9516.7917.5916.821,942,641,300
Oct 01, 201723.2923.9319.2819.3818.541,882,884,600
Sep 15, 20170.24 Dividend
Sep 01, 201723.6524.3322.6723.2522.011,000,869,500
Aug 01, 201724.6424.8923.2223.6122.35715,953,000
Jul 01, 201726.1226.5324.2924.6323.31846,522,100
Jun 16, 20170.24 Dividend
Jun 15, 20170.24 Dividend
Jun 01, 201726.4528.3425.7625.9724.171,007,196,600
May 01, 201727.8928.1826.0626.3324.50785,368,100
Apr 01, 201728.6229.3727.8227.8825.94598,109,000
Mar 01, 201728.8329.2628.1328.6526.66721,491,500
Feb 23, 20170.24 Dividend
Feb 01, 201728.5929.4128.1328.6626.45548,190,600
Jan 01, 201730.4530.6228.3728.5626.35686,170,200
Dec 22, 20160.24 Dividend
Dec 01, 201629.4631.1329.4430.3827.82662,308,700
Nov 01, 201627.8830.2827.1129.5827.08739,994,900
Oct 01, 201628.3328.6127.2427.9825.62720,964,600
Sep 15, 20160.23 Dividend
Sep 01, 201629.9530.2428.2728.4825.87766,610,700
Aug 01, 201629.9230.3629.8130.0427.28558,557,300
Jul 01, 201630.2731.7329.8829.9427.20798,219,800
Jun 16, 20160.23 Dividend
Jun 01, 201628.8830.2928.0530.2727.28900,085,800
May 01, 201629.4629.8027.9429.0726.19631,379,500
Apr 01, 201630.2930.7929.1429.5726.64670,640,800
Mar 01, 201628.2830.8228.1830.5727.55761,876,200
Feb 25, 20160.23 Dividend
Feb 01, 201627.8928.4726.0628.0225.04889,059,100
Jan 01, 201629.3829.6526.4227.9825.011,198,396,300
Dec 17, 20150.23 Dividend
Dec 01, 201528.8430.2828.6329.9526.561,155,912,400
Nov 01, 201527.8329.8027.7728.7925.533,414,810,800
Oct 01, 201524.1828.6823.8427.8124.661,538,722,500
Sep 17, 20150.23 Dividend
Sep 01, 201523.3125.0322.7724.2521.31963,178,100
Aug 01, 201525.1225.3218.6325.0121.97951,574,900
Jul 01, 201525.6426.2824.5425.1022.05641,549,800
Jun 18, 20150.23 Dividend
Jun 01, 201526.2126.6225.5125.5522.25722,745,600
May 01, 201526.0526.7225.5926.2222.84662,686,500
Apr 01, 201523.7727.5823.6326.0422.681,434,839,800
Mar 01, 201524.8825.1223.7223.8620.78773,643,800
Feb 19, 20150.23 Dividend
Feb 01, 201523.0825.2622.9824.9921.56693,098,600
Jan 01, 201524.3724.4822.5122.9719.82931,031,400
Dec 18, 20140.23 Dividend
Dec 01, 201425.1525.4523.1324.3020.76901,648,300
Nov 01, 201424.5126.0624.5025.4721.76537,243,200
Oct 01, 201424.4524.9322.7824.8221.20847,798,000
Sep 18, 20140.22 Dividend
Sep 01, 201424.8925.3824.3324.6320.86574,931,800
Aug 01, 201424.1125.4323.8024.9821.16566,912,000
Jul 01, 201425.2626.1124.1824.1820.48758,477,900
Jun 19, 20140.22 Dividend
Jun 01, 201425.6826.4725.1925.2721.22584,182,500
May 01, 201425.7025.9225.1425.7621.63458,718,000
Apr 01, 201424.8425.8724.4525.8621.71684,514,300
Mar 01, 201424.2425.3423.9624.8920.90709,441,900
Feb 20, 20140.22 Dividend
Feb 01, 201424.1625.0423.3824.4920.38701,787,700
Jan 01, 201426.7926.8723.9424.1620.11960,472,500
Dec 19, 20130.22 Dividend
Dec 01, 201325.6327.0125.1926.9522.24772,254,100
Nov 01, 201325.0526.4425.0325.6321.15743,708,600
Oct 01, 201323.0225.4622.6025.1320.74931,985,500
Sep 19, 20130.19 Dividend
Sep 01, 201322.4123.9522.0422.9718.80769,100,100
Aug 01, 201323.6523.9122.1522.2518.21676,714,100
Jul 01, 201322.3223.9921.8823.4319.18825,043,600
Jun 20, 20130.19 Dividend
Jun 01, 201322.4723.5121.8822.3018.10910,375,400
May 01, 201321.2523.2021.2522.4218.20877,841,500
Apr 01, 201322.1422.8120.3021.4317.401,005,021,400
Mar 01, 201322.1322.9821.9722.2318.05713,413,800
Feb 21, 20130.19 Dividend
Feb 01, 201321.5722.8421.4122.3317.97796,509,600
Jan 01, 201320.6821.7119.8821.4217.25957,519,100
Dec 20, 20120.19 Dividend
Dec 01, 201220.3721.1119.4820.1816.09939,759,900
Nov 01, 201220.2220.9419.1120.3216.20864,104,200
Oct 01, 201221.8622.2920.1620.2516.15946,772,400
Sep 20, 20120.17 Dividend
Sep 01, 201219.8422.0819.6921.8417.281,055,572,700
Aug 01, 201220.0620.3819.4219.9115.75725,445,400
Jul 01, 201219.9420.1918.6219.9515.781,087,891,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...