GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201812.2312.2912.0012.1012.1086,466,100
Oct 15, 201812.2512.5012.1412.1512.1562,640,200
Oct 12, 201812.5312.8312.2012.3212.32123,208,500
Oct 11, 201813.1213.2912.6612.7212.72116,161,900
Oct 10, 201813.3913.6613.2313.2813.2891,943,000
Oct 09, 201813.7113.7813.4113.5513.55110,448,100
Oct 08, 201813.5213.6413.2613.6113.61172,649,500
Oct 05, 201812.8813.3012.8613.1813.18151,160,400
Oct 04, 201812.4112.6812.3412.6612.6674,912,100
Oct 03, 201812.3412.6312.2812.4812.4882,966,100
Oct 02, 201812.3212.4811.7712.3212.32148,705,800
Oct 01, 201813.0213.0711.9412.0912.09308,106,800
Sep 28, 201811.4411.5111.2511.2911.2976,574,100
Sep 27, 201811.3711.7511.3611.5311.5382,196,200
Sep 26, 201811.2511.5611.2111.3911.3993,374,600
Sep 25, 201811.7311.7611.2211.2711.27133,694,200
Sep 24, 201812.1012.1011.6011.7411.74148,589,900
Sep 21, 201812.4012.5612.1612.1712.1795,419,100
Sep 20, 201812.5912.6912.3612.4612.4688,325,600
Sep 19, 201812.6212.9912.5612.8612.8662,102,100
Sep 18, 201812.6712.7512.5612.6612.6642,892,800
Sep 17, 201812.6112.8912.6012.7012.7050,671,600
Sep 14, 201812.5312.7512.3812.6812.6869,969,800
Sep 14, 20180.12 Dividend
Sep 13, 201812.6712.7512.4312.7112.5954,674,800
Sep 12, 201812.3012.6312.2312.6112.4940,185,600
Sep 11, 201812.4412.4712.2312.3312.2140,153,900
Sep 10, 201812.3612.7012.3512.5112.3943,374,700
Sep 07, 201812.3912.4412.2712.4012.2845,867,200
Sep 06, 201812.5012.8012.5012.5112.3940,619,800
Sep 05, 201812.4512.5812.2412.5612.4455,071,600
Sep 04, 201812.8812.8812.6312.6712.5544,837,000
Aug 31, 201812.7312.9512.7012.9412.8250,403,100
Aug 30, 201812.8712.9712.7512.7712.6544,667,500
Aug 29, 201812.7712.9812.6712.9712.8547,788,500
Aug 28, 201812.7712.8912.7212.7612.6459,069,300
Aug 27, 201812.4812.7812.4512.7712.6544,685,700
Aug 24, 201812.5212.5612.4712.5012.3838,670,000
Aug 23, 201812.4112.5612.3912.5412.4238,054,600
Aug 22, 201812.6112.6212.4212.4712.3543,446,200
Aug 21, 201812.3412.6912.3312.6312.5157,947,600
Aug 20, 201812.2712.3912.1412.3012.1837,756,500
Aug 17, 201812.2612.3412.2112.3012.1846,945,500
Aug 16, 201812.2612.3612.2112.3012.1851,984,300
Aug 15, 201812.2712.3611.9412.2212.1064,707,100
Aug 14, 201812.4812.6012.3212.3512.2349,601,600
Aug 13, 201812.7212.7312.3912.4512.3367,070,800
Aug 10, 201812.9112.9112.7112.7712.6548,452,300
Aug 09, 201813.0113.0312.9112.9412.8232,473,100
Aug 08, 201813.1913.1912.9713.0512.9340,399,400
Aug 07, 201813.1213.2513.0213.1613.0456,603,900
Aug 06, 201813.1213.1813.0613.1012.9832,489,300
Aug 03, 201813.1513.2513.1013.1413.0235,245,100
Aug 02, 201813.1713.2113.0613.1713.0536,575,300
Aug 01, 201813.5513.5513.2413.2413.1144,528,300
Jul 31, 201813.1913.6513.1613.6313.5071,693,900
Jul 30, 201813.0413.2113.0113.1613.0439,565,000
Jul 27, 201813.1213.1812.9813.0612.9439,330,600
Jul 26, 201813.1013.2713.0613.1513.0354,512,000
Jul 25, 201813.1313.1512.9613.1112.9953,353,300
Jul 24, 201812.9213.1312.8513.1213.0056,666,600
Jul 23, 201813.0213.1212.9012.9912.8790,332,800
Jul 20, 201813.7213.7812.9813.1213.00171,245,400
Jul 19, 201813.7213.8813.6213.7313.6074,962,800
Jul 18, 201813.7413.8113.7013.7513.6241,035,000
Jul 17, 201813.8513.8913.6513.6913.5659,111,600
Jul 16, 201813.8913.9513.8013.9013.7742,860,200
Jul 13, 201813.9714.0713.8813.8913.7648,505,500
Jul 12, 201814.0514.1413.9313.9913.8639,824,500
Jul 11, 201814.0614.2913.9913.9913.8647,266,100
Jul 10, 201814.0014.1813.9814.1714.0460,315,100
Jul 09, 201813.9414.1413.9113.9513.8267,061,100
Jul 06, 201813.3713.9013.3213.8513.7260,022,400
Jul 05, 201813.3813.4413.0413.4313.3053,542,200
Jul 03, 201813.3513.4913.3013.3713.2432,212,400
Jul 02, 201813.4813.5513.1913.3713.2462,773,900
Jun 29, 201813.8313.9013.5713.6113.4871,959,300
Jun 28, 201813.9414.0013.6813.8313.7064,431,000
Jun 27, 201813.8614.4413.8013.9613.83135,400,600
Jun 26, 201813.4613.9413.3913.7413.61213,833,200
Jun 25, 201813.0313.0512.7412.7512.6376,819,800
Jun 22, 201812.7613.0812.7613.0512.9367,947,300
Jun 21, 201812.8112.8212.6112.7612.6470,692,200
Jun 20, 201812.7613.1112.7512.8812.7696,425,600
Jun 19, 201813.0613.0712.9012.9512.8377,874,500
Jun 18, 201813.2113.2313.1013.2013.0868,340,200
Jun 15, 201813.5113.5213.3013.3013.1796,180,100
Jun 15, 20180.12 Dividend
Jun 14, 201813.8713.9113.5613.6413.3960,671,100
Jun 13, 201814.0214.0613.8313.8913.6435,499,800
Jun 12, 201814.0314.1413.9113.9813.7341,519,100
Jun 11, 201813.9914.0313.8513.9813.7343,601,700
Jun 08, 201813.7814.0713.7113.9313.6850,244,900
Jun 07, 201813.6313.8013.6113.7813.5370,982,400
Jun 06, 201813.8213.8913.6313.6413.3962,145,300
Jun 05, 201813.7113.9313.5213.8013.5570,448,400
Jun 04, 201814.1314.2113.6813.7113.4682,063,600
Jun 01, 201814.1014.1513.9514.1013.8456,769,400
May 31, 201814.1014.1313.9514.0813.8255,456,400
May 30, 201814.1414.2414.0214.1713.9152,208,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...