GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 201813.5513.5511.9412.9412.801,069,565,000
Jun 30, 201813.4814.2912.8513.6313.481,266,192,400
Jun 15, 20180.12 Dividend
May 31, 201814.1014.4412.6113.6113.341,614,321,600
Apr 30, 201814.0815.5913.7714.0813.811,259,244,100
Mar 31, 201813.4515.0512.7914.0713.801,487,737,400
Mar 01, 201814.1615.3312.7313.4813.221,766,279,600
Feb 23, 20180.12 Dividend
Feb 01, 201816.0616.1113.9514.1113.721,701,729,600
Jan 01, 201817.5819.3915.8016.1715.722,347,318,600
Dec 26, 20170.12 Dividend
Dec 06, 20170.12 Dividend
Dec 01, 201718.2818.2817.2517.4516.741,235,739,600
Oct 31, 201720.0720.7517.4618.2917.541,882,809,900
Sep 30, 201724.2224.8920.0520.1619.341,810,466,100
Sep 15, 20170.24 Dividend
Aug 31, 201724.6025.3023.5824.1822.97962,374,600
Jul 31, 201725.6325.8924.1524.5523.32688,416,300
Jun 30, 201727.1627.5925.2625.6124.32813,963,600
Jun 16, 20170.24 Dividend
Jun 15, 20170.24 Dividend
May 31, 201727.5129.4726.7927.0125.23968,458,300
Apr 30, 201729.0129.3127.1027.3825.57755,161,700
Mar 31, 201729.7630.5428.9328.9927.08575,104,600
Mar 01, 201729.9830.4329.2529.8027.83693,741,700
Feb 23, 20170.24 Dividend
Feb 01, 201729.7330.5929.2629.8127.62527,106,300
Jan 01, 201731.6731.8429.5029.7027.52659,779,000
Dec 22, 20160.24 Dividend
Dec 01, 201630.6432.3830.6231.6029.06636,835,400
Oct 31, 201629.0031.4928.1930.7628.29711,533,400
Sep 30, 201629.4629.7528.3329.1026.76693,235,300
Sep 15, 20160.23 Dividend
Aug 31, 201631.1531.4529.4029.6227.03737,125,700
Jul 31, 201631.1231.5731.0031.2428.51537,074,500
Jun 30, 201631.4833.0031.0831.1428.42767,519,000
Jun 16, 20160.23 Dividend
May 31, 201630.0431.5029.1731.4828.51865,467,100
Apr 30, 201630.6430.9929.0630.2327.38607,095,500
Mar 31, 201631.5032.0230.3130.7527.85644,846,700
Mar 01, 201629.4132.0529.3131.7928.79732,573,300
Feb 25, 20160.23 Dividend
Feb 01, 201629.0129.6127.1029.1426.18854,864,400
Jan 01, 201630.5530.8427.4829.1026.151,152,304,100
Dec 17, 20150.23 Dividend
Dec 01, 201529.9931.4929.7731.1527.781,111,454,300
Oct 31, 201528.9430.9928.8829.9426.703,283,471,700
Sep 30, 201525.1529.8324.7928.9225.791,479,541,000
Sep 17, 20150.23 Dividend
Aug 31, 201524.2426.0323.6825.2222.29926,132,700
Jul 31, 201526.1226.3319.3725.0122.11920,487,500
Jun 30, 201526.6727.3325.5226.1023.07616,874,800
Jun 18, 20150.23 Dividend
May 31, 201527.2627.6826.5326.5723.29694,947,800
Apr 30, 201527.0927.7926.6127.2723.90637,198,800
Mar 31, 201524.7228.6824.5727.0823.741,379,653,500
Mar 01, 201525.8826.1224.6724.8121.75743,888,200
Feb 19, 20150.23 Dividend
Feb 01, 201524.0026.2723.9025.9922.57666,441,000
Jan 01, 201525.3425.4623.4123.8920.75895,222,400
Dec 18, 20140.23 Dividend
Dec 01, 201426.1626.4724.0625.2721.74866,969,500
Oct 31, 201425.4927.1025.4826.4922.79516,580,000
Sep 30, 201425.4325.9323.6925.8122.21815,190,300
Sep 18, 20140.22 Dividend
Aug 31, 201425.8926.4025.3025.6221.86552,819,100
Jul 31, 201425.0726.4524.7525.9822.17545,107,600
Jun 30, 201426.2727.1525.1525.1521.46729,305,700
Jun 19, 20140.22 Dividend
May 31, 201426.7127.5326.2026.2822.24561,713,900
Apr 30, 201426.7326.9626.1526.7922.67441,075,100
Mar 31, 201425.8326.9025.4326.8922.75658,186,900
Mar 01, 201425.2126.3524.9225.8921.91682,155,500
Feb 20, 20140.22 Dividend
Feb 01, 201425.1326.0424.3225.4721.37674,796,000
Jan 01, 201427.8627.9424.9025.1321.08923,531,400
Dec 19, 20130.22 Dividend
Dec 01, 201326.6528.0926.2028.0323.33742,552,100
Oct 31, 201326.0527.5026.0326.6622.19715,104,400
Sep 30, 201323.9426.4823.5026.1421.75896,140,000
Sep 19, 20130.19 Dividend
Aug 31, 201323.3124.9122.9223.8919.73739,519,300
Jul 31, 201324.6024.8723.0423.1419.11650,686,500
Jun 30, 201323.2124.9522.7624.3720.12793,311,300
Jun 20, 20130.19 Dividend
May 31, 201323.3724.4522.7623.1919.00875,361,100
Apr 30, 201322.1024.1322.1023.3219.10844,078,200
Mar 31, 201323.0323.7221.1122.2918.26966,366,600
Mar 01, 201323.0223.9022.8523.1218.94685,974,800
Feb 21, 20130.19 Dividend
Feb 01, 201322.4323.7522.2723.2218.87765,874,500
Jan 01, 201321.5122.5820.6822.2818.10920,691,600
Dec 20, 20120.19 Dividend
Dec 01, 201221.1821.9520.2620.9916.90903,615,300
Oct 31, 201221.0321.7819.8721.1317.01830,869,400
Sep 30, 201222.7323.1820.9721.0616.96910,358,000
Sep 20, 20120.17 Dividend
Aug 31, 201220.6322.9620.4822.7118.151,014,974,000
Jul 31, 201220.8621.1920.2020.7116.55697,543,600
Jun 30, 201220.7421.0019.3620.7516.581,046,050,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...