Mail

GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 31, 2018	13.03	13.03	11.48	12.44	12.26	1,112,390,900
Jun 30, 2018	12.96	13.74	12.36	13.11	12.92	1,316,839,200
Jun 15, 2018	0.12 Dividend
May 31, 2018	13.56	13.88	12.13	13.09	12.78	1,678,893,300
Apr 30, 2018	13.54	14.99	13.24	13.54	13.22	1,311,069,700
Mar 31, 2018	12.93	14.47	12.30	13.53	13.21	1,547,245,900
Mar 01, 2018	13.62	14.74	12.24	12.96	12.66	1,836,929,600
Feb 23, 2018	0.12 Dividend
Feb 01, 2018	15.44	15.49	13.41	13.57	13.14	1,769,797,700
Jan 01, 2018	16.90	18.64	15.19	15.55	15.06	2,443,035,700
Dec 26, 2017	0.12 Dividend
Dec 06, 2017	0.12 Dividend
Dec 01, 2017	17.58	17.58	16.59	16.78	16.02	1,285,168,200
Oct 31, 2017	19.30	19.95	16.79	17.59	16.79	1,958,121,200
Sep 30, 2017	23.29	23.93	19.28	19.38	18.51	1,882,883,700
Sep 15, 2017	0.24 Dividend
Aug 31, 2017	23.65	24.33	22.67	23.25	21.97	1,000,868,800
Jul 31, 2017	24.64	24.89	23.22	23.61	22.30	716,232,600
Jun 30, 2017	26.12	26.53	24.29	24.63	23.27	846,521,300
Jun 16, 2017	0.24 Dividend
Jun 15, 2017	0.24 Dividend
May 31, 2017	26.45	28.34	25.76	25.97	24.12	1,007,420,700
Apr 30, 2017	27.89	28.18	26.06	26.33	24.45	785,367,200
Mar 31, 2017	28.62	29.37	27.82	27.88	25.88	598,264,000
Mar 01, 2017	28.83	29.26	28.13	28.65	26.61	721,490,400
Feb 23, 2017	0.24 Dividend
Feb 01, 2017	28.59	29.41	28.13	28.66	26.40	548,346,600
Jan 01, 2017	30.45	30.62	28.37	28.56	26.30	686,439,500
Dec 22, 2016	0.24 Dividend
Dec 01, 2016	29.46	31.13	29.44	30.38	27.76	666,285,500
Oct 31, 2016	27.88	30.28	27.11	29.58	27.03	741,490,600
Sep 30, 2016	28.33	28.61	27.24	27.98	25.57	721,711,200
Sep 15, 2016	0.23 Dividend
Aug 31, 2016	29.95	30.24	28.27	28.48	25.82	766,760,000
Jul 31, 2016	29.92	30.36	29.81	30.04	27.23	558,962,200
Jun 30, 2016	30.27	31.73	29.88	29.94	27.14	798,435,300
Jun 16, 2016	0.23 Dividend
May 31, 2016	28.88	30.29	28.05	30.27	27.22	900,138,200
Apr 30, 2016	29.46	29.80	27.94	29.07	26.14	633,508,200
Mar 31, 2016	30.29	30.79	29.14	29.57	26.59	672,275,300
Mar 01, 2016	28.28	30.82	28.18	30.57	27.49	762,683,000
Feb 25, 2016	0.23 Dividend
Feb 01, 2016	27.89	28.47	26.06	28.02	24.99	890,402,800
Jan 01, 2016	29.38	29.65	26.42	27.98	24.96	1,199,088,200
Dec 17, 2015	0.23 Dividend
Dec 01, 2015	28.84	30.28	28.63	29.95	26.51	1,157,631,100
Oct 31, 2015	27.83	29.80	27.77	28.79	25.48	3,414,871,500
Sep 30, 2015	24.18	28.68	23.84	27.81	24.61	1,540,417,600
Sep 17, 2015	0.23 Dividend
Aug 31, 2015	23.31	25.03	22.77	24.25	21.26	965,956,200
Jul 31, 2015	25.12	25.32	18.63	25.01	21.93	952,358,900
Jun 30, 2015	25.64	26.28	24.54	25.10	22.01	641,548,600
Jun 18, 2015	0.23 Dividend
May 31, 2015	26.21	26.62	25.51	25.55	22.21	726,657,700
Apr 30, 2015	26.05	26.72	25.59	26.22	22.79	664,888,700
Mar 31, 2015	23.77	27.58	23.63	26.04	22.63	1,435,800,600
Mar 01, 2015	24.88	25.12	23.72	23.86	20.73	776,788,900
Feb 19, 2015	0.23 Dividend
Feb 01, 2015	23.08	25.26	22.98	24.99	21.51	700,111,800
Jan 01, 2015	24.37	24.48	22.51	22.97	19.78	935,279,000
Dec 18, 2014	0.23 Dividend
Dec 01, 2014	25.15	25.45	23.13	24.30	20.72	901,647,200
Oct 31, 2014	24.51	26.06	24.50	25.47	21.72	537,242,300
Sep 30, 2014	24.45	24.93	22.78	24.82	21.16	847,796,800
Sep 18, 2014	0.22 Dividend
Aug 31, 2014	24.89	25.38	24.33	24.63	20.82	574,930,800
Jul 31, 2014	24.11	25.43	23.80	24.98	21.11	566,911,000
Jun 30, 2014	25.26	26.11	24.18	24.18	20.44	758,477,100
Jun 19, 2014	0.22 Dividend
May 31, 2014	25.68	26.47	25.19	25.27	21.17	584,181,300
Apr 30, 2014	25.70	25.92	25.14	25.76	21.59	458,717,000
Mar 31, 2014	24.84	25.87	24.45	25.86	21.67	684,513,300
Mar 01, 2014	24.24	25.34	23.96	24.89	20.86	709,440,700
Feb 20, 2014	0.22 Dividend
Feb 01, 2014	24.16	25.04	23.38	24.49	20.34	701,786,800
Jan 01, 2014	26.79	26.87	23.94	24.16	20.07	960,471,700
Dec 19, 2013	0.22 Dividend
Dec 01, 2013	25.63	27.01	25.19	26.95	22.19	772,253,200
Oct 31, 2013	25.05	26.44	25.03	25.63	21.11	743,707,700
Sep 30, 2013	23.02	25.46	22.60	25.13	20.70	931,984,400
Sep 19, 2013	0.19 Dividend
Aug 31, 2013	22.41	23.95	22.04	22.97	18.77	769,099,000
Jul 31, 2013	23.65	23.91	22.15	22.25	18.18	676,713,000
Jun 30, 2013	22.32	23.99	21.88	23.43	19.14	825,042,700
Jun 20, 2013	0.19 Dividend
May 31, 2013	22.47	23.51	21.88	22.30	18.07	910,374,700
Apr 30, 2013	21.25	23.20	21.25	22.42	18.17	877,840,200
Mar 31, 2013	22.14	22.81	20.30	21.43	17.36	1,005,020,100
Mar 01, 2013	22.13	22.98	21.97	22.23	18.01	713,412,800
Feb 21, 2013	0.19 Dividend
Feb 01, 2013	21.57	22.84	21.41	22.33	17.94	796,508,500
Jan 01, 2013	20.68	21.71	19.88	21.42	17.21	957,518,300
Dec 20, 2012	0.19 Dividend
Dec 01, 2012	20.37	21.11	19.48	20.18	16.06	939,758,800
Oct 31, 2012	20.22	20.94	19.11	20.32	16.17	864,103,400
Sep 30, 2012	21.86	22.29	20.16	20.25	16.11	946,771,100
Sep 20, 2012	0.17 Dividend
Aug 31, 2012	19.84	22.08	19.69	21.84	17.24	1,055,572,000
Jul 31, 2012	20.06	20.38	19.42	19.91	15.72	725,444,400
Jun 30, 2012	19.94	20.19	18.62	19.95	15.75	1,087,891,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...