GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 201813.0313.0311.4812.4412.261,112,390,900
Jun 30, 201812.9613.7412.3613.1112.921,316,839,200
Jun 15, 20180.12 Dividend
May 31, 201813.5613.8812.1313.0912.781,678,893,300
Apr 30, 201813.5414.9913.2413.5413.221,311,069,700
Mar 31, 201812.9314.4712.3013.5313.211,547,245,900
Mar 01, 201813.6214.7412.2412.9612.661,836,929,600
Feb 23, 20180.12 Dividend
Feb 01, 201815.4415.4913.4113.5713.141,769,797,700
Jan 01, 201816.9018.6415.1915.5515.062,443,035,700
Dec 26, 20170.12 Dividend
Dec 06, 20170.12 Dividend
Dec 01, 201717.5817.5816.5916.7816.021,285,168,200
Oct 31, 201719.3019.9516.7917.5916.791,958,121,200
Sep 30, 201723.2923.9319.2819.3818.511,882,883,700
Sep 15, 20170.24 Dividend
Aug 31, 201723.6524.3322.6723.2521.971,000,868,800
Jul 31, 201724.6424.8923.2223.6122.30716,232,600
Jun 30, 201726.1226.5324.2924.6323.27846,521,300
Jun 16, 20170.24 Dividend
Jun 15, 20170.24 Dividend
May 31, 201726.4528.3425.7625.9724.121,007,420,700
Apr 30, 201727.8928.1826.0626.3324.45785,367,200
Mar 31, 201728.6229.3727.8227.8825.88598,264,000
Mar 01, 201728.8329.2628.1328.6526.61721,490,400
Feb 23, 20170.24 Dividend
Feb 01, 201728.5929.4128.1328.6626.40548,346,600
Jan 01, 201730.4530.6228.3728.5626.30686,439,500
Dec 22, 20160.24 Dividend
Dec 01, 201629.4631.1329.4430.3827.76666,285,500
Oct 31, 201627.8830.2827.1129.5827.03741,490,600
Sep 30, 201628.3328.6127.2427.9825.57721,711,200
Sep 15, 20160.23 Dividend
Aug 31, 201629.9530.2428.2728.4825.82766,760,000
Jul 31, 201629.9230.3629.8130.0427.23558,962,200
Jun 30, 201630.2731.7329.8829.9427.14798,435,300
Jun 16, 20160.23 Dividend
May 31, 201628.8830.2928.0530.2727.22900,138,200
Apr 30, 201629.4629.8027.9429.0726.14633,508,200
Mar 31, 201630.2930.7929.1429.5726.59672,275,300
Mar 01, 201628.2830.8228.1830.5727.49762,683,000
Feb 25, 20160.23 Dividend
Feb 01, 201627.8928.4726.0628.0224.99890,402,800
Jan 01, 201629.3829.6526.4227.9824.961,199,088,200
Dec 17, 20150.23 Dividend
Dec 01, 201528.8430.2828.6329.9526.511,157,631,100
Oct 31, 201527.8329.8027.7728.7925.483,414,871,500
Sep 30, 201524.1828.6823.8427.8124.611,540,417,600
Sep 17, 20150.23 Dividend
Aug 31, 201523.3125.0322.7724.2521.26965,956,200
Jul 31, 201525.1225.3218.6325.0121.93952,358,900
Jun 30, 201525.6426.2824.5425.1022.01641,548,600
Jun 18, 20150.23 Dividend
May 31, 201526.2126.6225.5125.5522.21726,657,700
Apr 30, 201526.0526.7225.5926.2222.79664,888,700
Mar 31, 201523.7727.5823.6326.0422.631,435,800,600
Mar 01, 201524.8825.1223.7223.8620.73776,788,900
Feb 19, 20150.23 Dividend
Feb 01, 201523.0825.2622.9824.9921.51700,111,800
Jan 01, 201524.3724.4822.5122.9719.78935,279,000
Dec 18, 20140.23 Dividend
Dec 01, 201425.1525.4523.1324.3020.72901,647,200
Oct 31, 201424.5126.0624.5025.4721.72537,242,300
Sep 30, 201424.4524.9322.7824.8221.16847,796,800
Sep 18, 20140.22 Dividend
Aug 31, 201424.8925.3824.3324.6320.82574,930,800
Jul 31, 201424.1125.4323.8024.9821.11566,911,000
Jun 30, 201425.2626.1124.1824.1820.44758,477,100
Jun 19, 20140.22 Dividend
May 31, 201425.6826.4725.1925.2721.17584,181,300
Apr 30, 201425.7025.9225.1425.7621.59458,717,000
Mar 31, 201424.8425.8724.4525.8621.67684,513,300
Mar 01, 201424.2425.3423.9624.8920.86709,440,700
Feb 20, 20140.22 Dividend
Feb 01, 201424.1625.0423.3824.4920.34701,786,800
Jan 01, 201426.7926.8723.9424.1620.07960,471,700
Dec 19, 20130.22 Dividend
Dec 01, 201325.6327.0125.1926.9522.19772,253,200
Oct 31, 201325.0526.4425.0325.6321.11743,707,700
Sep 30, 201323.0225.4622.6025.1320.70931,984,400
Sep 19, 20130.19 Dividend
Aug 31, 201322.4123.9522.0422.9718.77769,099,000
Jul 31, 201323.6523.9122.1522.2518.18676,713,000
Jun 30, 201322.3223.9921.8823.4319.14825,042,700
Jun 20, 20130.19 Dividend
May 31, 201322.4723.5121.8822.3018.07910,374,700
Apr 30, 201321.2523.2021.2522.4218.17877,840,200
Mar 31, 201322.1422.8120.3021.4317.361,005,020,100
Mar 01, 201322.1322.9821.9722.2318.01713,412,800
Feb 21, 20130.19 Dividend
Feb 01, 201321.5722.8421.4122.3317.94796,508,500
Jan 01, 201320.6821.7119.8821.4217.21957,518,300
Dec 20, 20120.19 Dividend
Dec 01, 201220.3721.1119.4820.1816.06939,758,800
Oct 31, 201220.2220.9419.1120.3216.17864,103,400
Sep 30, 201221.8622.2920.1620.2516.11946,771,100
Sep 20, 20120.17 Dividend
Aug 31, 201219.8422.0819.6921.8417.241,055,572,000
Jul 31, 201220.0620.3819.4219.9115.72725,444,400
Jun 30, 201219.9420.1918.6219.9515.751,087,891,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...