NYSE - Delayed Quote USD

General Electric Company (GE)

148.06 -4.88 (-3.19%)
At close: 4:00 PM EDT
147.99 -0.07 (-0.05%)
After hours: 5:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 153.45 153.52 146.78 148.06 148.06 8,446,038
Apr 18, 2024 156.68 158.00 152.88 152.94 152.94 6,186,600
Apr 17, 2024 158.00 158.68 153.63 155.67 155.67 6,519,900
Apr 16, 2024 152.70 157.02 152.00 156.76 156.76 6,187,200
Apr 15, 2024 157.20 158.69 152.69 153.70 153.70 6,423,700
Apr 12, 2024 0.28 Dividend
Apr 12, 2024 155.90 156.98 153.03 154.63 154.63 6,846,900
Apr 11, 2024 157.07 158.44 154.75 157.68 157.40 6,063,200
Apr 10, 2024 151.89 157.79 151.65 156.61 156.33 8,075,400
Apr 9, 2024 156.13 157.87 150.93 154.49 154.22 8,808,800
Apr 8, 2024 157.47 157.95 153.70 156.52 156.24 9,588,800
Apr 5, 2024 148.53 156.47 148.53 156.30 156.02 14,768,500
Apr 4, 2024 146.65 151.99 146.21 147.39 147.13 11,880,200
Apr 3, 2024 138.15 147.94 138.01 145.62 145.36 16,208,500
Apr 2, 2024 1253:1000 Stock Splits
Apr 2, 2024 140.53 144.51 133.99 136.47 136.23 20,490,400
Apr 1, 2024 140.14 140.49 138.12 139.95 139.70 7,399,592
Mar 28, 2024 143.62 143.63 139.13 140.09 139.84 12,122,274
Mar 27, 2024 139.68 143.94 139.41 143.75 143.50 12,606,433
Mar 26, 2024 138.46 139.70 137.59 138.51 138.26 5,056,983
Mar 25, 2024 139.39 140.07 137.90 138.46 138.21 6,288,181
Mar 22, 2024 140.70 141.66 139.73 139.78 139.54 6,842,132
Mar 21, 2024 139.36 141.30 138.14 140.97 140.72 7,890,893
Mar 20, 2024 137.76 139.49 137.28 138.81 138.56 7,229,434
Mar 19, 2024 135.52 138.81 134.88 138.44 138.19 9,360,787
Mar 18, 2024 134.84 136.27 134.54 135.60 135.36 6,228,788
Mar 15, 2024 132.20 136.07 131.60 134.79 134.55 13,263,757
Mar 14, 2024 135.87 136.27 132.19 133.08 132.84 9,460,777
Mar 13, 2024 132.09 136.51 132.09 135.80 135.56 8,462,887
Mar 12, 2024 133.64 133.92 130.83 133.65 133.41 6,928,589
Mar 11, 2024 133.35 134.41 130.07 132.93 132.69 9,338,609
Mar 8, 2024 135.28 140.31 133.56 134.05 133.81 21,242,234
Mar 7, 2024 129.32 133.06 128.95 132.88 132.65 14,393,838
Mar 6, 2024 126.98 128.48 126.47 127.29 127.07 8,198,755
Mar 5, 2024 128.91 129.41 124.96 125.99 125.76 8,003,663
Mar 4, 2024 127.19 129.11 126.56 128.50 128.27 8,402,242
Mar 1, 2024 125.30 127.15 125.20 126.62 126.39 8,698,201
Feb 29, 2024 124.49 125.44 123.78 125.21 124.99 8,177,329
Feb 28, 2024 123.03 125.23 122.76 124.19 123.97 7,633,025
Feb 27, 2024 123.70 123.71 122.19 122.90 122.68 7,300,354
Feb 26, 2024 122.63 123.85 122.55 123.52 123.30 7,705,449
Feb 23, 2024 121.31 122.75 121.24 122.37 122.15 7,066,168
Feb 22, 2024 119.59 121.51 119.59 121.05 120.83 5,753,024
Feb 21, 2024 118.49 119.23 117.85 118.97 118.76 5,304,826
Feb 20, 2024 118.93 119.98 117.97 118.61 118.40 7,166,032
Feb 16, 2024 118.87 120.00 118.52 119.04 118.83 8,616,756
Feb 15, 2024 117.32 118.83 117.15 118.41 118.20 8,627,532
Feb 14, 2024 114.13 117.24 113.61 116.92 116.71 13,116,028
Feb 13, 2024 111.60 113.16 110.69 113.14 112.94 9,054,930
Feb 12, 2024 111.36 112.39 110.85 111.87 111.67 4,516,313
Feb 9, 2024 110.94 111.28 110.30 111.16 110.96 4,324,604
Feb 8, 2024 110.65 111.32 110.34 110.97 110.78 4,327,110
Feb 7, 2024 110.63 110.80 110.08 110.53 110.34 5,807,655
Feb 6, 2024 109.88 110.45 109.00 109.80 109.61 6,026,178
Feb 5, 2024 108.52 110.65 108.34 109.90 109.71 7,158,013
Feb 2, 2024 108.08 109.66 107.77 108.97 108.78 6,103,864
Feb 1, 2024 106.17 108.11 105.72 108.07 107.88 6,190,572
Jan 31, 2024 106.76 107.32 105.44 105.68 105.49 6,253,472
Jan 30, 2024 104.93 107.17 104.72 106.89 106.70 7,871,346
Jan 29, 2024 104.87 105.46 103.50 104.63 104.44 6,126,544
Jan 26, 2024 104.17 105.54 104.06 104.70 104.51 4,696,495
Jan 25, 2024 104.26 105.75 103.50 103.70 103.51 6,086,573
Jan 24, 2024 103.97 104.06 100.92 103.70 103.51 10,785,198
Jan 23, 2024 101.86 105.25 100.96 103.71 103.53 13,333,800
Jan 22, 2024 103.97 105.56 103.96 104.73 104.55 10,052,443
Jan 19, 2024 102.71 103.79 101.71 103.60 103.42 6,154,611
Jan 18, 2024 101.52 102.69 101.17 102.59 102.41 6,508,082
Jan 17, 2024 101.69 102.70 100.71 101.26 101.08 5,031,171
Jan 16, 2024 103.11 103.63 101.55 102.13 101.95 6,314,619
Jan 12, 2024 104.23 104.39 103.10 103.58 103.40 5,640,380
Jan 11, 2024 103.85 103.91 102.00 103.62 103.43 5,014,005
Jan 10, 2024 102.71 103.89 102.56 103.51 103.33 4,571,320
Jan 9, 2024 101.57 102.78 101.32 102.78 102.59 4,815,028
Jan 8, 2024 100.73 102.50 99.13 102.38 102.20 6,920,068
Jan 5, 2024 99.68 100.83 99.55 100.79 100.61 4,190,157
Jan 4, 2024 99.20 100.38 99.10 99.49 99.31 4,364,199
Jan 3, 2024 99.86 99.94 98.68 99.01 98.83 4,531,850
Jan 2, 2024 101.36 102.27 99.95 100.52 100.34 5,189,425
Dec 29, 2023 102.35 102.54 101.32 101.86 101.68 4,441,133
Dec 28, 2023 102.15 103.11 102.00 102.41 102.23 3,965,494
Dec 27, 2023 0.08 Dividend
Dec 27, 2023 101.28 102.48 101.24 102.31 102.13 3,314,310
Dec 26, 2023 101.20 101.92 101.07 101.73 101.47 2,480,063
Dec 22, 2023 101.67 102.18 100.70 101.11 100.85 4,030,650
Dec 21, 2023 99.15 101.40 99.11 101.33 101.07 5,185,165
Dec 20, 2023 100.10 100.73 98.34 98.46 98.21 6,231,921
Dec 19, 2023 98.72 100.54 98.72 100.51 100.25 5,957,138
Dec 18, 2023 98.70 98.83 98.24 98.68 98.42 5,206,215
Dec 15, 2023 97.69 98.70 97.23 98.35 98.10 13,586,279
Dec 14, 2023 96.67 97.69 95.69 96.85 96.60 10,454,155
Dec 13, 2023 97.47 97.65 96.19 96.71 96.46 5,506,309
Dec 12, 2023 96.56 97.75 96.26 97.62 97.37 4,664,543
Dec 11, 2023 96.24 96.50 95.48 95.99 95.75 4,643,869
Dec 8, 2023 95.05 96.42 94.96 96.24 95.99 4,925,418
Dec 7, 2023 95.37 95.79 94.31 95.36 95.11 5,064,626
Dec 6, 2023 96.63 97.83 95.53 95.62 95.37 3,964,241
Dec 5, 2023 96.58 96.71 95.76 95.95 95.71 3,688,206
Dec 4, 2023 97.21 97.69 96.70 96.99 96.74 4,747,116
Dec 1, 2023 97.13 98.36 96.94 97.77 97.52 5,668,572
Nov 30, 2023 95.01 97.24 94.89 97.21 96.96 10,174,611
Nov 29, 2023 95.39 95.53 94.53 94.86 94.62 3,792,831
Nov 28, 2023 95.75 95.86 94.62 94.85 94.61 4,378,107
Nov 27, 2023 95.53 96.03 95.23 95.75 95.50 3,984,415
Nov 24, 2023 95.75 96.05 95.51 95.75 95.50 1,981,995
Nov 22, 2023 95.69 96.16 95.26 95.45 95.21 3,773,785
Nov 21, 2023 95.61 95.97 95.00 95.68 95.44 3,506,019
Nov 20, 2023 95.71 96.36 95.48 95.83 95.58 5,190,678
Nov 17, 2023 95.24 95.83 94.92 95.71 95.47 5,186,418
Nov 16, 2023 93.05 94.94 92.83 94.92 94.68 5,825,072
Nov 15, 2023 93.34 93.77 92.35 92.82 92.58 5,245,309
Nov 14, 2023 92.98 93.82 92.23 93.58 93.34 6,007,634
Nov 13, 2023 91.89 93.02 91.55 92.19 91.96 5,753,776
Nov 10, 2023 90.77 92.23 90.34 92.00 91.76 4,382,618
Nov 9, 2023 91.26 91.60 90.13 90.26 90.02 5,786,605
Nov 8, 2023 89.55 91.02 89.38 90.86 90.63 6,065,021
Nov 7, 2023 88.87 90.13 88.48 89.23 89.00 5,237,415
Nov 6, 2023 87.22 89.29 86.62 89.21 88.98 6,131,806
Nov 3, 2023 86.63 87.35 86.26 86.93 86.70 6,941,620
Nov 2, 2023 86.90 87.17 85.68 86.02 85.80 9,398,127
Nov 1, 2023 86.43 86.46 84.46 85.59 85.38 12,703,791
Oct 31, 2023 87.40 87.59 86.26 86.70 86.47 6,349,452
Oct 30, 2023 85.81 88.17 85.73 87.64 87.41 5,611,435
Oct 27, 2023 87.18 87.66 84.38 84.88 84.66 6,677,237
Oct 26, 2023 89.20 89.64 85.37 86.83 86.61 9,738,191
Oct 25, 2023 91.25 91.25 88.66 88.75 88.52 8,224,191
Oct 24, 2023 88.63 91.69 86.45 90.68 90.45 15,904,078
Oct 23, 2023 84.98 86.43 84.76 85.15 84.93 7,300,229
Oct 20, 2023 85.16 85.59 84.22 84.66 84.44 9,714,760
Oct 19, 2023 85.93 87.07 85.13 85.36 85.14 5,035,055
Oct 18, 2023 87.01 87.45 85.72 85.85 85.63 6,080,433
Oct 17, 2023 86.79 88.34 86.24 87.81 87.58 4,916,647
Oct 16, 2023 87.70 88.52 86.19 87.10 86.88 5,616,698
Oct 13, 2023 88.83 88.96 86.72 87.29 87.07 4,578,337
Oct 12, 2023 90.58 90.77 88.40 88.85 88.62 3,861,746
Oct 11, 2023 89.39 90.50 89.23 90.39 90.16 3,580,573
Oct 10, 2023 88.75 90.18 88.47 88.97 88.74 5,707,039
Oct 9, 2023 88.60 88.70 87.42 88.00 87.77 5,418,473
Oct 6, 2023 86.47 89.31 86.15 88.96 88.73 5,284,026
Oct 5, 2023 86.49 87.11 85.54 86.77 86.55 4,819,539
Oct 4, 2023 86.17 87.16 85.68 86.87 86.65 4,876,551
Oct 3, 2023 86.44 87.78 85.43 86.00 85.78 8,624,900
Oct 2, 2023 88.15 88.75 86.27 86.82 86.60 5,389,278
Sep 29, 2023 89.89 89.98 87.72 88.23 88.00 4,924,165
Sep 28, 2023 88.64 90.18 88.45 89.66 89.43 5,518,337
Sep 27, 2023 88.29 89.07 87.91 88.50 88.27 5,912,656
Sep 26, 2023 88.59 89.34 87.59 87.73 87.51 6,022,043
Sep 25, 2023 0.08 Dividend
Sep 25, 2023 88.36 89.35 88.29 89.16 88.93 4,741,101
Sep 22, 2023 90.10 90.34 88.64 88.79 88.48 6,249,463
Sep 21, 2023 90.94 91.25 89.43 90.18 89.86 5,760,292
Sep 20, 2023 93.00 93.91 91.64 91.66 91.34 5,134,919
Sep 19, 2023 92.59 93.12 91.96 92.75 92.42 3,882,045
Sep 18, 2023 92.40 93.72 91.72 93.03 92.71 4,700,880
Sep 15, 2023 92.11 92.51 91.14 92.17 91.85 8,437,076
Sep 14, 2023 91.28 93.54 91.24 92.30 91.98 6,637,768
Sep 13, 2023 91.53 92.07 89.90 90.66 90.35 3,508,651
Sep 12, 2023 91.18 93.23 90.98 91.78 91.46 5,275,255
Sep 11, 2023 89.58 91.22 89.48 91.19 90.87 5,272,499
Sep 8, 2023 88.99 89.41 88.76 89.16 88.85 3,170,967
Sep 7, 2023 89.56 90.30 88.91 89.22 88.91 4,139,035
Sep 6, 2023 90.06 91.04 89.33 89.93 89.62 5,018,014
Sep 5, 2023 90.73 91.13 89.63 90.09 89.78 4,406,550
Sep 1, 2023 91.80 92.15 90.61 91.17 90.86 4,435,119
Aug 31, 2023 91.44 91.73 90.83 91.35 91.03 5,218,620
Aug 30, 2023 91.66 92.24 90.94 91.23 90.91 6,086,573
Aug 29, 2023 90.72 92.31 90.12 92.04 91.72 5,833,091
Aug 28, 2023 89.82 91.21 89.51 90.95 90.64 3,524,313
Aug 25, 2023 88.95 89.68 87.96 89.36 89.05 3,903,596
Aug 24, 2023 90.34 90.95 88.60 88.62 88.31 4,211,960
Aug 23, 2023 88.99 90.79 88.99 90.56 90.25 3,568,043
Aug 22, 2023 89.51 90.22 88.46 89.11 88.81 3,308,421
Aug 21, 2023 89.42 89.77 88.60 89.40 89.09 3,686,075
Aug 18, 2023 88.03 89.33 87.81 89.22 88.91 5,651,281
Aug 17, 2023 90.97 91.29 88.54 88.56 88.25 5,734,981
Aug 16, 2023 90.77 92.05 90.56 90.64 90.32 4,614,924
Aug 15, 2023 91.50 91.51 90.56 90.86 90.55 4,276,614
Aug 14, 2023 91.38 92.46 91.14 92.22 91.90 4,916,020
Aug 11, 2023 90.61 92.09 90.54 91.46 91.14 4,463,437
Aug 10, 2023 89.74 91.81 89.74 90.64 90.32 5,853,515
Aug 9, 2023 90.90 90.93 89.37 89.52 89.21 3,900,213
Aug 8, 2023 91.29 91.64 90.28 90.62 90.31 4,735,463
Aug 7, 2023 90.61 91.76 90.61 91.56 91.25 4,140,914
Aug 4, 2023 90.04 90.88 89.23 90.23 89.92 6,118,274
Aug 3, 2023 89.25 90.32 89.03 89.67 89.36 4,347,409
Aug 2, 2023 90.16 90.58 89.33 89.36 89.05 5,377,375
Aug 1, 2023 90.73 91.14 89.60 90.36 90.05 6,595,040
Jul 31, 2023 91.33 91.58 90.76 91.17 90.86 5,169,252
Jul 28, 2023 92.20 92.46 91.00 91.29 90.98 5,600,785
Jul 27, 2023 92.23 93.58 91.72 92.11 91.80 7,752,311
Jul 26, 2023 93.49 93.69 90.54 91.56 91.24 9,449,750
Jul 25, 2023 91.38 94.14 90.69 93.50 93.18 21,329,067
Jul 24, 2023 88.11 88.57 87.84 87.99 87.68 6,687,261
Jul 21, 2023 88.94 89.29 87.65 88.05 87.75 10,277,106
Jul 20, 2023 87.82 89.26 87.76 88.78 88.47 5,158,852
Jul 19, 2023 88.05 88.44 86.86 87.70 87.40 5,604,920
Jul 18, 2023 88.51 89.25 88.20 88.64 88.33 4,476,718
Jul 17, 2023 88.12 89.51 87.91 88.70 88.39 4,557,412
Jul 14, 2023 88.59 88.76 87.81 88.01 87.71 3,405,529
Jul 13, 2023 88.79 89.24 88.44 88.81 88.50 3,477,075
Jul 12, 2023 88.82 89.36 88.50 88.75 88.44 5,403,938
Jul 11, 2023 88.37 89.01 87.97 88.76 88.46 4,746,113
Jul 10, 2023 0.08 Dividend
Jul 10, 2023 86.52 88.37 86.49 88.21 87.91 5,805,400
Jul 7, 2023 85.51 86.89 85.35 86.41 86.03 4,843,847
Jul 6, 2023 86.20 86.79 85.28 85.69 85.31 4,594,375
Jul 5, 2023 86.37 86.98 86.00 86.71 86.33 4,588,235
Jul 3, 2023 87.04 87.25 85.64 86.42 86.04 3,723,916
Jun 30, 2023 86.98 88.00 86.67 87.67 87.29 9,250,648
Jun 29, 2023 84.77 86.06 84.63 85.99 85.61 4,070,746
Jun 28, 2023 84.03 85.69 83.77 85.43 85.06 6,009,012
Jun 27, 2023 83.50 83.97 83.29 83.74 83.37 5,973,427
Jun 26, 2023 82.63 83.89 82.49 83.36 82.99 5,326,378
Jun 23, 2023 82.27 83.30 81.92 82.83 82.46 7,532,911
Jun 22, 2023 83.53 84.43 83.51 83.66 83.29 5,292,046
Jun 21, 2023 82.71 84.35 82.67 83.84 83.47 5,983,576
Jun 20, 2023 84.66 84.76 82.53 83.02 82.65 8,068,443
Jun 16, 2023 84.56 86.91 84.55 84.83 84.46 13,731,752
Jun 15, 2023 83.35 84.31 82.99 84.13 83.76 8,733,159
Jun 14, 2023 85.17 85.24 82.97 83.56 83.19 6,429,268
Jun 13, 2023 84.62 85.51 84.45 85.19 84.81 5,411,582
Jun 12, 2023 84.84 85.31 84.32 84.78 84.41 4,677,449
Jun 9, 2023 84.83 85.04 83.86 84.84 84.46 4,365,076
Jun 8, 2023 84.47 85.57 84.30 84.65 84.28 4,477,596
Jun 7, 2023 85.11 85.66 84.31 84.66 84.29 9,121,088
Jun 6, 2023 83.26 84.68 83.08 84.17 83.80 7,794,036
Jun 5, 2023 84.44 84.44 83.08 83.08 82.72 5,108,732
Jun 2, 2023 84.20 85.16 83.43 84.44 84.07 7,477,278
Jun 1, 2023 80.77 83.93 80.66 83.54 83.17 7,797,043
May 31, 2023 80.86 81.28 79.58 81.03 80.67 13,358,734
May 30, 2023 82.22 82.26 80.34 81.72 81.37 7,098,370
May 26, 2023 81.08 82.96 81.05 82.00 81.64 6,796,523
May 25, 2023 80.93 81.48 80.24 81.02 80.67 6,737,506
May 24, 2023 80.83 80.98 79.74 80.59 80.24 6,275,400
May 23, 2023 82.89 83.11 80.83 81.17 80.81 5,738,239
May 22, 2023 83.08 84.55 83.08 83.44 83.07 4,996,087
May 19, 2023 83.42 84.42 82.87 83.21 82.84 7,230,687
May 18, 2023 82.11 83.22 81.19 83.01 82.65 5,772,320
May 17, 2023 81.30 82.67 81.05 82.58 82.22 6,871,703
May 16, 2023 80.79 81.59 80.52 80.71 80.36 5,523,851
May 15, 2023 79.12 81.65 79.03 81.40 81.05 7,973,716
May 12, 2023 79.47 79.81 77.98 78.85 78.51 4,332,874
May 11, 2023 79.33 79.79 78.87 79.42 79.07 5,117,628
May 10, 2023 80.99 81.14 78.58 79.44 79.09 5,053,224
May 9, 2023 80.42 81.32 80.42 80.61 80.25 6,520,737
May 8, 2023 79.98 80.69 79.98 80.54 80.19 4,282,128
May 5, 2023 80.27 81.21 79.61 80.00 79.65 6,302,841
May 4, 2023 81.00 81.21 77.74 79.27 78.92 9,055,431
May 3, 2023 81.31 82.16 80.85 81.22 80.87 5,917,543
May 2, 2023 80.30 81.43 79.96 81.01 80.66 7,485,046
May 1, 2023 79.40 81.40 79.31 80.75 80.40 7,408,237
Apr 28, 2023 77.52 79.58 77.32 78.99 78.64 6,279,159
Apr 27, 2023 77.43 78.36 77.09 78.26 77.92 9,348,633
Apr 26, 2023 78.40 78.57 76.69 76.78 76.45 8,032,357
Apr 25, 2023 81.36 81.41 77.85 78.56 78.22 11,649,768
Apr 24, 2023 79.47 80.42 79.47 79.93 79.58 7,833,505
Apr 21, 2023 79.79 79.87 79.11 79.42 79.07 5,112,741
Apr 20, 2023 79.25 80.18 79.06 79.62 79.27 8,661,237

Related Tickers

BA The Boeing Company
169.82
-0.24%
 
RTX RTX Corporation
101.56
+0.84%
 
LMT Lockheed Martin Corporation
463.87
+1.71%
 
GD General Dynamics Corporation
288.62
+1.17%
 
NOC Northrop Grumman Corporation
462.58
+2.23%
 
LHX L3Harris Technologies, Inc.
205.45
+1.67%
 
AXON Axon Enterprise, Inc.
293.61
-1.34%
 
SPCE Virgin Galactic Holdings, Inc.
0.8561
-11.74%
 
HWM Howmet Aerospace Inc.
63.41
-0.14%
 
AVAV AeroVironment, Inc.
150.02
+2.26%