GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 12, 201819.1219.1518.7018.7618.7686,868,300
Jan 11, 201819.2319.3919.0019.0219.0299,725,600
Jan 10, 201818.5919.0618.5818.9318.9382,322,200
Jan 09, 201818.3318.6618.1118.5618.5666,400,200
Jan 08, 201818.6718.7018.1018.2818.2882,097,600
Jan 05, 201818.8618.8718.5018.5418.5479,879,700
Jan 04, 201818.3818.6218.3018.5318.5382,554,500
Jan 03, 201818.3018.3418.0318.1518.1581,472,300
Jan 02, 201817.5817.9917.5317.9817.9877,570,300
Dec 29, 201717.2717.5317.2717.4517.4576,149,500
Dec 28, 201717.3517.4017.2517.3617.3660,934,900
Dec 27, 201717.4617.6317.3117.3817.3860,126,700
Dec 26, 201717.4517.6617.4017.4317.4355,337,900
Dec 26, 20170.12 Dividend
Dec 22, 201717.5117.5617.4017.5017.3846,370,400
Dec 21, 201717.4617.6917.4417.4717.3567,877,700
Dec 20, 201717.6317.6517.3617.4517.3375,365,000
Dec 19, 201717.7717.8017.5517.5917.4765,496,100
Dec 18, 201717.8718.0517.7517.7617.6453,913,400
Dec 15, 201717.7817.8317.6617.8217.7088,381,900
Dec 14, 201717.7717.8217.6417.6417.5248,545,800
Dec 13, 201717.9217.9917.7617.7617.6442,104,500
Dec 12, 201717.9518.0417.6517.9117.7966,832,400
Dec 11, 201717.6117.7917.5317.6517.5358,171,200
Dec 08, 201717.7217.8217.6617.7117.5954,443,500
Dec 07, 201717.8118.0617.6317.7117.5955,584,700
Dec 06, 201717.6117.8417.6017.6617.5443,913,600
Dec 05, 201717.7818.0117.6717.7617.6465,814,900
Dec 04, 201718.0018.0617.8817.9517.8368,347,900
Dec 01, 201718.2818.2817.8617.8817.7682,027,600
Nov 30, 201718.5618.5918.1818.2918.1668,055,400
Nov 29, 201718.4518.5418.3118.4818.3555,159,500
Nov 28, 201718.1718.4418.0618.4118.2856,115,400
Nov 27, 201718.3418.5018.0918.1218.0078,852,400
Nov 24, 201718.3818.3818.1518.1918.0724,897,700
Nov 22, 201718.1518.2517.8418.1518.0354,846,800
Nov 21, 201717.9518.0717.7017.8317.7177,918,900
Nov 20, 201717.9518.1317.8317.9817.8663,934,100
Nov 17, 201718.3418.4718.2118.2118.0960,457,200
Nov 16, 201718.4818.4818.0518.2518.1289,376,600
Nov 15, 201717.5118.3817.5018.2618.13144,368,000
Nov 14, 201718.7918.8817.4617.9017.78312,556,800
Nov 13, 201720.2620.7518.7519.0218.89261,557,400
Nov 10, 201719.9820.6819.9020.4920.35100,732,900
Nov 09, 201720.0420.0719.8519.9919.8550,850,500
Nov 08, 201720.2120.3220.0720.1219.9839,682,500
Nov 07, 201720.1720.2520.1220.2120.0741,661,200
Nov 06, 201720.5220.5320.0820.1319.9960,679,500
Nov 03, 201719.9220.3319.8620.1420.0067,861,000
Nov 02, 201720.0520.0819.6319.9419.8081,531,700
Nov 01, 201720.0720.5219.9620.0219.8891,714,400
Oct 31, 201720.2620.4020.0520.1620.0298,007,100
Oct 30, 201720.6220.7220.2620.4120.2798,385,500
Oct 27, 201721.2621.3020.6420.7920.6598,534,600
Oct 26, 201721.5721.6521.2021.3221.1786,283,700
Oct 25, 201721.8421.8921.3021.5021.35110,518,200
Oct 24, 201722.1222.3121.7521.8921.74133,615,900
Oct 23, 201723.4423.4422.1822.3222.17187,340,900
Oct 20, 201722.1423.8422.1023.8323.67192,404,400
Oct 19, 201723.1423.7823.0523.5823.4275,574,100
Oct 18, 201723.2023.2823.0723.1222.9634,970,700
Oct 17, 201723.2223.2523.0023.1923.0358,639,100
Oct 16, 201722.9923.4822.9323.3623.2049,757,800
Oct 13, 201723.1523.2322.9622.9822.8240,391,800
Oct 12, 201723.0523.0922.8323.0522.8959,948,700
Oct 11, 201723.1323.2722.9023.0722.9181,172,900
Oct 10, 201723.7023.8623.3223.3623.2080,571,100
Oct 09, 201724.1024.1523.2523.4323.27140,302,800
Oct 06, 201724.4124.5424.1324.3924.2240,729,800
Oct 05, 201724.3924.5724.1524.5424.3734,758,900
Oct 04, 201724.8824.8924.4324.4824.3132,149,400
Oct 03, 201724.6124.8324.3324.8024.6333,907,500
Oct 02, 201724.2224.6124.1024.5724.4042,501,200
Sep 29, 201724.2224.2924.0124.1824.0133,673,700
Sep 28, 201724.3924.4524.1624.2424.0736,154,400
Sep 27, 201725.0025.0524.2824.3724.2056,489,000
Sep 26, 201725.1525.2124.9224.9324.7640,753,200
Sep 25, 201724.9225.1824.8525.1124.9442,488,000
Sep 22, 201724.8425.0424.7724.8724.7039,717,500
Sep 21, 201724.3324.8424.1724.7524.5852,115,500
Sep 20, 201724.2024.4124.1924.3224.1539,770,300
Sep 19, 201724.4624.4724.0224.2024.0345,340,500
Sep 18, 201723.9624.5523.9324.4624.2952,504,500
Sep 15, 201724.1024.1723.7523.9323.7766,560,000
Sep 15, 20170.24 Dividend
Sep 14, 201724.1024.2723.9424.2623.8642,084,500
Sep 13, 201723.9324.1823.9224.1123.7138,629,700
Sep 12, 201723.8223.9123.7123.9123.5149,662,600
Sep 11, 201723.8023.8923.6223.7223.3243,306,600
Sep 08, 201723.9524.0023.5823.8223.4244,604,500
Sep 07, 201724.5124.5523.8324.0223.6280,108,600
Sep 06, 201724.8925.0224.8224.9224.5055,025,000
Sep 05, 201725.0625.0624.5724.7524.3444,538,400
Sep 01, 201724.6025.3024.4925.1424.7258,848,100
Aug 31, 201724.4124.7024.2824.5524.1455,284,300
Aug 30, 201724.4924.4924.1524.2823.8733,876,000
Aug 29, 201724.3324.4624.2824.4424.0323,910,100
Aug 28, 201724.5324.6724.3524.4724.0623,937,600
Aug 25, 201724.3924.6024.3524.4924.0822,867,800
Aug 24, 201724.4324.5424.3024.3023.8925,547,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...