GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Nov 17, 201718.3418.4718.2118.2118.2160,448,914
Nov 16, 201718.4818.4818.0518.2518.2589,297,800
Nov 15, 201717.5118.3817.5018.2618.26144,197,700
Nov 14, 201718.7918.8817.4617.9017.90312,556,800
Nov 13, 201720.2620.7518.7519.0219.02261,557,400
Nov 10, 201719.9820.6819.9020.4920.49100,732,900
Nov 09, 201720.0420.0719.8519.9919.9950,850,500
Nov 08, 201720.2120.3220.0720.1220.1239,682,500
Nov 07, 201720.1720.2520.1220.2120.2141,661,200
Nov 06, 201720.5220.5320.0820.1320.1360,679,500
Nov 03, 201719.9220.3319.8620.1420.1467,861,000
Nov 02, 201720.0520.0819.6319.9419.9481,531,700
Nov 01, 201720.0720.5219.9620.0220.0291,714,400
Oct 31, 201720.2620.4020.0520.1620.1698,007,100
Oct 30, 201720.6220.7220.2620.4120.4198,385,500
Oct 27, 201721.2621.3020.6420.7920.7998,534,600
Oct 26, 201721.5721.6521.2021.3221.3286,283,700
Oct 25, 201721.8421.8921.3021.5021.50110,518,200
Oct 24, 201722.1222.3121.7521.8921.89133,615,900
Oct 23, 201723.4423.4422.1822.3222.32187,340,900
Oct 20, 201722.1423.8422.1023.8323.83192,404,400
Oct 19, 201723.1423.7823.0523.5823.5875,574,100
Oct 18, 201723.2023.2823.0723.1223.1234,970,700
Oct 17, 201723.2223.2523.0023.1923.1958,639,100
Oct 16, 201722.9923.4822.9323.3623.3649,757,800
Oct 13, 201723.1523.2322.9622.9822.9840,391,800
Oct 12, 201723.0523.0922.8323.0523.0559,948,700
Oct 11, 201723.1323.2722.9023.0723.0781,172,900
Oct 10, 201723.7023.8623.3223.3623.3680,571,100
Oct 09, 201724.1024.1523.2523.4323.43140,302,800
Oct 06, 201724.4124.5424.1324.3924.3940,729,800
Oct 05, 201724.3924.5724.1524.5424.5434,758,900
Oct 04, 201724.8824.8924.4324.4824.4832,149,400
Oct 03, 201724.6124.8324.3324.8024.8033,907,500
Oct 02, 201724.2224.6124.1024.5724.5742,501,200
Sep 29, 201724.2224.2924.0124.1824.1833,673,700
Sep 28, 201724.3924.4524.1624.2424.2436,154,400
Sep 27, 201725.0025.0524.2824.3724.3756,489,000
Sep 26, 201725.1525.2124.9224.9324.9340,753,200
Sep 25, 201724.9225.1824.8525.1125.1142,488,000
Sep 22, 201724.8425.0424.7724.8724.8739,717,500
Sep 21, 201724.3324.8424.1724.7524.7552,115,500
Sep 20, 201724.2024.4124.1924.3224.3239,770,300
Sep 19, 201724.4624.4724.0224.2024.2045,340,500
Sep 18, 201723.9624.5523.9324.4624.4652,504,500
Sep 15, 201724.1024.1723.7523.9323.9366,560,000
Sep 15, 20170.24 Dividend
Sep 14, 201724.1024.2723.9424.2624.0242,084,500
Sep 13, 201723.9324.1823.9224.1123.8738,629,700
Sep 12, 201723.8223.9123.7123.9123.6749,662,600
Sep 11, 201723.8023.8923.6223.7223.4943,306,600
Sep 08, 201723.9524.0023.5823.8223.5844,604,500
Sep 07, 201724.5124.5523.8324.0223.7880,108,600
Sep 06, 201724.8925.0224.8224.9224.6755,025,000
Sep 05, 201725.0625.0624.5724.7524.5144,538,400
Sep 01, 201724.6025.3024.4925.1424.8958,848,100
Aug 31, 201724.4124.7024.2824.5524.3155,284,300
Aug 30, 201724.4924.4924.1524.2824.0433,876,000
Aug 29, 201724.3324.4624.2824.4424.2023,910,100
Aug 28, 201724.5324.6724.3524.4724.2323,937,600
Aug 25, 201724.3924.6024.3524.4924.2522,867,800
Aug 24, 201724.4324.5424.3024.3024.0625,547,900
Aug 23, 201724.5224.5624.3424.3924.1534,533,600
Aug 22, 201724.5724.7424.4824.6024.3629,969,100
Aug 21, 201724.4924.6024.3224.4924.2546,055,000
Aug 18, 201724.6324.7424.4424.5524.3134,273,100
Aug 17, 201725.0725.1024.7224.7524.5131,221,700
Aug 16, 201725.1225.2525.0525.1024.8527,473,800
Aug 15, 201725.2125.3225.1025.1424.8927,334,900
Aug 14, 201725.2825.5525.2525.3625.1124,022,200
Aug 11, 201725.4025.4525.1925.2024.9519,217,300
Aug 10, 201725.7125.7125.2725.3025.0529,678,900
Aug 09, 201725.5525.7225.4625.7125.4629,671,000
Aug 08, 201725.6325.8925.5225.5625.3127,143,600
Aug 07, 201725.7425.7925.5525.6325.3818,870,400
Aug 04, 201725.7525.8525.6225.7825.5223,313,000
Aug 03, 201725.5925.7825.3725.7625.5130,916,700
Aug 02, 201725.4425.5725.3925.5225.2727,387,000
Aug 01, 201725.6325.6625.3325.4425.1941,911,300
Jul 31, 201725.5425.6925.4925.6125.3630,616,300
Jul 28, 201725.8625.8825.4025.5325.2828,286,800
Jul 27, 201725.5925.8025.5225.7925.5339,888,000
Jul 26, 201725.5925.6925.3725.5925.3440,733,400
Jul 25, 201725.5725.7325.3625.4425.1946,181,500
Jul 24, 201725.7825.8525.3525.4325.1856,872,300
Jul 21, 201725.3826.0125.2625.9125.6590,649,900
Jul 20, 201727.0227.0526.6026.6926.4355,158,100
Jul 19, 201726.8527.0326.8426.9426.6724,792,400
Jul 18, 201726.7626.9226.7426.8926.6226,146,100
Jul 17, 201726.7626.8826.7226.8226.5527,695,600
Jul 14, 201726.7426.9026.7326.7826.5221,058,300
Jul 13, 201726.5826.8326.5026.7926.5227,767,600
Jul 12, 201726.5426.8126.3726.5826.3250,986,300
Jul 11, 201726.0326.4525.9126.3826.1241,251,600
Jul 10, 201726.1326.1925.8526.0425.7846,755,200
Jul 07, 201726.2526.3025.9826.1525.8940,543,100
Jul 06, 201726.8627.0526.1026.3126.0576,645,900
Jul 05, 201727.5427.5627.2327.3527.0821,270,200
Jul 03, 201727.1627.5927.0627.4527.1820,665,000
Jun 30, 201727.0927.1926.9127.0126.7426,254,200
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...