Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	143.12	139.99	138.65	139.60	12,164,422	-3.65(-2.55%)
Mar 27, 2024	139.20	143.44	138.93	143.25	12,646,624	+5.22(+3.79%)
Mar 26, 2024	137.98	139.22	137.11	138.03	5,073,663	+0.05(+0.03%)
Mar 25, 2024	138.91	139.59	137.42	137.98	6,309,064	-1.32(-0.95%)
Mar 22, 2024	140.22	141.17	139.25	139.30	6,865,988	-1.19(-0.84%)
Mar 21, 2024	138.88	140.81	137.66	140.49	7,916,647	+2.16(+1.56%)
Mar 20, 2024	137.28	139.01	136.80	138.33	7,251,688	+0.37(+0.27%)
Mar 19, 2024	135.05	138.33	134.41	137.96	9,390,746	+2.82(+2.09%)
Mar 18, 2024	134.38	135.80	134.07	135.13	6,250,048	+0.81(+0.60%)
Mar 15, 2024	131.75	135.60	131.14	134.32	13,310,653	+1.70(+1.28%)
Mar 14, 2024	135.40	135.80	131.73	132.62	9,492,624	-2.71(-2.00%)
Mar 13, 2024	131.63	136.04	131.63	135.33	8,490,381	+2.15(+1.61%)
Mar 12, 2024	133.18	133.46	130.38	133.18	6,951,684	+0.72(+0.54%)
Mar 11, 2024	132.89	133.95	129.62	132.47	9,369,982	-1.11(-0.83%)
Mar 08, 2024	134.81	139.83	133.10	133.58	21,316,078	+1.16(+0.88%)
Mar 07, 2024	128.87	132.60	128.50	132.42	14,436,394	+5.57(+4.39%)
Mar 06, 2024	126.54	128.03	126.03	126.85	8,225,162	+1.30(+1.04%)
Mar 05, 2024	128.46	128.96	124.53	125.55	8,028,800	-2.51(-1.96%)
Mar 04, 2024	126.75	128.66	126.12	128.06	8,430,212	+1.88(+1.49%)
Mar 01, 2024	124.86	126.71	124.76	126.18	8,728,451	+1.40(+1.12%)
Feb 29, 2024	124.06	125.01	123.35	124.78	8,203,286	+1.02(+0.82%)
Feb 28, 2024	122.61	124.79	122.34	123.76	7,655,406	+1.29(+1.05%)
Feb 27, 2024	123.27	123.28	121.76	122.47	7,325,554	-0.62(-0.50%)
Feb 26, 2024	122.21	123.42	122.13	123.09	7,731,837	+1.14(+0.94%)
Feb 23, 2024	120.89	122.32	120.82	121.95	7,090,884	+1.32(+1.10%)
Feb 22, 2024	119.18	121.09	119.18	120.63	5,773,575	+2.07(+1.74%)
Feb 21, 2024	118.08	118.81	117.44	118.56	5,322,232	+0.36(+0.30%)
Feb 20, 2024	118.52	119.57	117.56	118.20	7,189,918	-0.43(-0.36%)
Feb 16, 2024	118.46	119.58	118.11	118.63	8,646,736	+0.63(+0.53%)
Feb 15, 2024	116.91	118.42	116.74	118.00	8,655,310	+1.49(+1.28%)
Feb 14, 2024	113.73	116.83	113.21	116.52	13,160,417	+3.76(+3.34%)
Feb 13, 2024	111.21	112.77	110.30	112.75	9,084,276	+1.27(+1.14%)
Feb 12, 2024	110.98	111.99	110.47	111.48	4,531,842	+0.71(+0.64%)
Feb 09, 2024	110.56	110.89	109.92	110.77	4,339,868	+0.18(+0.17%)
Feb 08, 2024	110.27	110.93	109.95	110.59	4,341,940	+0.44(+0.40%)
Feb 07, 2024	110.25	110.41	109.70	110.15	5,827,297	+0.73(+0.67%)
Feb 06, 2024	109.50	110.06	108.62	109.42	6,047,167	-0.10(-0.09%)
Feb 05, 2024	108.15	110.26	107.97	109.52	7,181,983	+0.93(+0.86%)
Feb 02, 2024	107.71	109.28	107.40	108.59	6,125,179	+0.90(+0.83%)
Feb 01, 2024	105.80	107.73	105.36	107.69	6,209,516	+2.38(+2.26%)
Jan 31, 2024	106.39	106.95	105.08	105.32	6,274,335	-1.20(-1.13%)
Jan 30, 2024	104.57	106.79	104.36	106.52	7,896,129	+2.25(+2.16%)
Jan 29, 2024	104.50	105.09	103.14	104.27	6,147,338	-0.07(-0.07%)
Jan 26, 2024	103.81	105.17	103.70	104.34	4,712,786	+1.00(+0.97%)
Jan 25, 2024	103.90	105.38	103.14	103.34	6,106,935	+0.00(+0.00%)
Jan 24, 2024	103.61	103.70	100.57	103.34	10,821,656	-0.02(-0.02%)
Jan 23, 2024	101.51	104.89	100.61	103.35	13,423,606	-1.02(-0.98%)
Jan 22, 2024	103.61	105.20	103.59	104.37	10,079,010	+1.13(+1.09%)
Jan 19, 2024	102.36	103.43	101.36	103.24	6,176,056	+1.00(+0.98%)
Jan 18, 2024	101.17	102.33	100.82	102.24	6,529,698	+1.33(+1.32%)
Jan 17, 2024	101.34	102.34	100.36	100.91	5,047,888	-0.87(-0.85%)
Jan 16, 2024	102.75	103.27	101.20	101.78	6,335,149	-1.45(-1.40%)
Jan 12, 2024	103.87	104.03	102.74	103.22	5,660,277	-0.03(-0.03%)
Jan 11, 2024	103.49	103.55	101.65	103.26	5,029,775	+0.10(+0.10%)
Jan 10, 2024	102.36	103.53	102.21	103.15	4,582,561	+0.73(+0.71%)
Jan 09, 2024	101.22	102.42	100.97	102.42	4,831,208	+0.40(+0.39%)
Jan 08, 2024	100.39	102.14	98.79	102.02	6,943,759	+1.58(+1.58%)
Jan 05, 2024	99.34	100.48	99.20	100.44	4,204,748	+1.30(+1.31%)
Jan 04, 2024	98.86	100.02	98.75	99.14	4,377,362	+0.48(+0.48%)
Jan 03, 2024	99.51	99.59	98.34	98.67	4,547,561	-1.50(-1.50%)
Jan 02, 2024	101.01	101.92	99.61	100.17	5,207,516	-1.34(-1.32%)
Dec 29, 2023	101.99	102.18	100.97	101.51	4,456,583	-0.55(-0.54%)
Dec 28, 2023	101.80	102.75	101.65	102.06	3,978,928	+0.10(+0.09%)
Dec 27, 2023	100.93	102.13	100.89	101.96	3,324,590	+0.63(+0.62%)
Dec 26, 2023	100.80	101.52	100.67	101.33	2,489,609	+0.62(+0.62%)
Dec 22, 2023	101.27	101.77	100.30	100.71	4,046,630	-0.22(-0.22%)
Dec 21, 2023	98.75	101.00	98.74	100.93	5,201,537	+2.86(+2.92%)
Dec 20, 2023	99.71	100.33	97.95	98.07	6,255,642	-2.04(-2.04%)
Dec 19, 2023	98.33	100.14	98.33	100.11	5,980,106	+1.83(+1.86%)
Dec 18, 2023	98.31	98.44	97.86	98.28	5,226,525	+0.33(+0.33%)
Dec 15, 2023	97.31	98.31	96.85	97.96	13,650,482	+1.49(+1.55%)
Dec 14, 2023	96.29	97.30	95.31	96.46	10,495,699	+0.14(+0.14%)
Dec 13, 2023	97.08	97.27	95.80	96.33	5,523,150	-0.91(-0.93%)
Dec 12, 2023	96.18	97.36	95.88	97.23	4,682,668	+1.62(+1.70%)
Dec 11, 2023	95.86	96.11	95.10	95.61	4,661,928	-0.25(-0.26%)
Dec 08, 2023	94.68	96.04	94.58	95.86	4,945,087	+0.88(+0.93%)
Dec 07, 2023	94.99	95.41	93.94	94.98	5,084,766	-0.26(-0.28%)
Dec 06, 2023	96.25	97.44	95.15	95.24	3,979,224	-0.33(-0.35%)
Dec 05, 2023	96.19	96.33	95.38	95.57	3,702,104	-1.03(-1.07%)
Dec 04, 2023	96.83	97.31	96.31	96.61	4,766,061	-0.77(-0.79%)
Dec 01, 2023	96.74	97.97	96.56	97.38	5,691,160	+0.56(+0.57%)
Nov 30, 2023	94.64	96.85	94.52	96.82	10,211,731	+2.34(+2.47%)
Nov 29, 2023	95.01	95.15	94.16	94.48	3,807,940	+0.01(+0.01%)
Nov 28, 2023	95.37	95.48	94.25	94.48	4,395,019	-0.89(-0.93%)
Nov 27, 2023	95.15	95.65	94.85	95.37	3,879,026	+0.00(+0.00%)
Nov 24, 2023	95.37	95.67	95.14	95.37	1,989,858	+0.29(+0.31%)
Nov 22, 2023	95.31	95.78	94.88	95.07	3,789,089	-0.23(-0.24%)
Nov 21, 2023	95.23	95.59	94.63	95.30	3,518,852	-0.14(-0.15%)
Nov 20, 2023	95.34	95.98	95.10	95.45	5,211,366	+0.11(+0.12%)
Nov 17, 2023	94.86	95.45	94.55	95.34	5,207,299	+0.79(+0.83%)
Nov 16, 2023	92.68	94.56	92.46	94.55	5,845,555	+2.10(+2.27%)
Nov 15, 2023	92.97	93.40	91.99	92.45	5,265,573	-0.76(-0.81%)
Nov 14, 2023	92.61	93.45	91.87	93.20	6,026,450	+1.38(+1.50%)
Nov 13, 2023	91.53	92.65	91.19	91.83	5,776,605	+0.20(+0.22%)
Nov 10, 2023	90.41	91.86	89.98	91.63	4,400,413	+1.73(+1.93%)
Nov 09, 2023	90.90	91.23	89.77	89.90	5,809,637	-0.60(-0.67%)
Nov 08, 2023	89.19	90.66	89.02	90.50	6,089,183	+1.63(+1.83%)
Nov 07, 2023	88.52	89.77	88.12	88.87	5,258,222	+0.02(+0.02%)
Nov 06, 2023	86.88	88.94	86.28	88.86	6,154,553	+2.27(+2.63%)
Nov 03, 2023	86.29	87.00	85.92	86.58	6,969,318	+0.91(+1.06%)
Nov 02, 2023	86.55	86.83	85.34	85.68	9,435,672	+0.42(+0.49%)
Nov 01, 2023	86.09	86.11	84.13	85.26	12,754,194	-1.10(-1.27%)
Oct 31, 2023	87.05	87.24	85.92	86.35	6,374,733	-0.94(-1.07%)
Oct 30, 2023	85.47	87.82	85.39	87.29	5,633,313	+2.75(+3.25%)
Oct 27, 2023	86.84	87.31	84.05	84.54	6,703,812	-1.95(-2.25%)
Oct 26, 2023	88.85	89.29	85.03	86.49	9,775,833	-1.91(-2.16%)
Oct 25, 2023	90.88	90.88	88.31	88.40	8,256,299	-1.92(-2.13%)
Oct 24, 2023	88.28	91.33	86.11	90.32	15,966,123	+5.51(+6.50%)
Oct 23, 2023	84.64	86.09	84.42	84.81	7,326,156	+0.48(+0.58%)
Oct 20, 2023	84.82	85.25	83.89	84.33	9,753,574	-0.69(-0.81%)
Oct 19, 2023	85.59	86.73	84.79	85.02	5,054,800	-0.49(-0.58%)
Oct 18, 2023	86.66	87.11	85.38	85.51	6,103,503	-1.95(-2.23%)
Oct 17, 2023	86.45	87.99	85.90	87.46	4,936,222	+0.70(+0.81%)
Oct 16, 2023	87.35	88.17	85.84	86.76	5,639,278	-0.19(-0.22%)
Oct 13, 2023	88.47	88.61	86.38	86.95	4,598,349	-1.55(-1.75%)
Oct 12, 2023	90.22	90.41	88.05	88.50	3,876,807	-1.53(-1.70%)
Oct 11, 2023	89.03	90.14	88.88	90.03	3,594,501	+1.42(+1.60%)
Oct 10, 2023	88.40	89.82	88.12	88.62	5,729,650	+0.97(+1.11%)
Oct 09, 2023	88.24	88.35	87.08	87.65	5,440,023	-0.96(-1.09%)
Oct 06, 2023	86.13	88.95	85.81	88.61	5,305,183	+2.19(+2.53%)
Oct 05, 2023	86.15	86.76	85.20	86.42	4,838,858	-0.10(-0.12%)
Oct 04, 2023	85.83	86.81	85.34	86.53	4,895,662	+0.87(+1.01%)
Oct 03, 2023	86.10	87.43	85.09	85.66	10,967,889	-0.82(-0.95%)
Oct 02, 2023	87.80	88.40	85.93	86.48	5,410,951	-1.40(-1.59%)
Sep 29, 2023	89.53	89.63	87.37	87.88	4,945,355	-1.42(-1.59%)
Sep 28, 2023	88.28	89.81	88.10	89.30	5,540,346	+1.15(+1.31%)
Sep 27, 2023	87.94	88.72	87.56	88.15	5,936,132	+0.76(+0.87%)
Sep 26, 2023	88.24	88.98	87.24	87.39	6,045,712	-1.42(-1.60%)
Sep 25, 2023	88.01	89.00	88.47	88.81	4,759,949	+0.42(+0.48%)
Sep 22, 2023	89.70	89.93	88.24	88.38	6,278,873	-1.38(-1.54%)
Sep 21, 2023	90.53	90.84	89.03	89.77	5,787,625	-1.48(-1.62%)
Sep 20, 2023	92.58	93.48	91.22	91.24	5,159,669	-1.08(-1.17%)
Sep 19, 2023	92.17	92.70	91.54	92.33	3,899,924	-0.29(-0.31%)
Sep 18, 2023	91.98	93.29	91.30	92.61	4,722,388	+0.86(+0.94%)
Sep 15, 2023	91.70	92.09	90.73	91.75	8,475,491	-0.13(-0.14%)
Sep 14, 2023	90.86	93.12	90.82	91.88	6,667,677	+1.63(+1.80%)
Sep 13, 2023	91.12	91.65	89.49	90.25	3,524,456	-1.11(-1.22%)
Sep 12, 2023	90.77	92.81	90.57	91.36	5,298,677	+0.59(+0.65%)
Sep 11, 2023	89.18	90.81	89.08	90.78	5,296,433	+2.02(+2.27%)
Sep 08, 2023	88.58	89.00	88.36	88.76	3,185,914	-0.06(-0.06%)
Sep 07, 2023	89.16	89.89	88.51	88.81	4,157,897	-0.71(-0.79%)
Sep 06, 2023	89.66	90.62	88.92	89.52	5,040,493	-0.16(-0.18%)
Sep 05, 2023	90.32	90.72	89.23	89.68	4,426,344	-1.08(-1.19%)
Sep 01, 2023	91.38	91.73	90.20	90.76	4,455,344	-0.17(-0.19%)
Aug 31, 2023	91.03	91.32	90.42	90.93	5,242,504	+0.12(+0.13%)
Aug 30, 2023	91.24	91.82	90.53	90.82	6,114,482	-0.81(-0.88%)
Aug 29, 2023	90.31	91.90	89.71	91.63	5,859,346	+1.09(+1.20%)
Aug 28, 2023	89.42	90.79	89.10	90.54	3,540,225	+1.58(+1.78%)
Aug 25, 2023	88.54	89.27	87.57	88.96	3,921,315	+0.74(+0.84%)
Aug 24, 2023	89.93	90.54	88.20	88.22	4,231,198	-1.93(-2.14%)
Aug 23, 2023	88.58	90.38	88.58	90.15	3,583,769	+1.44(+1.62%)
Aug 22, 2023	89.10	89.81	88.06	88.71	3,323,695	-0.29(-0.32%)
Aug 21, 2023	89.01	89.36	88.20	89.00	3,702,635	+0.18(+0.21%)
Aug 18, 2023	87.63	88.92	87.41	88.81	5,677,017	+0.66(+0.75%)
Aug 17, 2023	90.55	90.88	88.14	88.15	5,759,852	-2.07(-2.30%)
Aug 16, 2023	90.35	91.63	90.14	90.23	4,635,511	-0.22(-0.25%)
Aug 15, 2023	91.09	91.09	90.15	90.45	4,295,859	-1.35(-1.47%)
Aug 14, 2023	90.97	92.04	90.73	91.80	5,125,801	+0.75(+0.83%)
Aug 11, 2023	90.20	91.67	90.13	91.05	4,483,809	+0.82(+0.91%)
Aug 10, 2023	89.34	91.40	89.34	90.23	5,880,282	+1.11(+1.25%)
Aug 09, 2023	90.49	90.51	88.96	89.12	3,917,506	-1.10(-1.22%)
Aug 08, 2023	90.88	91.22	89.87	90.21	4,756,946	-0.94(-1.03%)
Aug 07, 2023	90.20	91.35	90.20	91.15	4,159,558	+1.33(+1.48%)
Aug 04, 2023	89.63	90.47	88.82	89.82	6,146,172	+0.56(+0.62%)
Aug 03, 2023	88.85	89.91	88.62	89.27	4,368,042	+0.31(+0.35%)
Aug 02, 2023	89.75	90.17	88.92	88.96	5,402,516	-0.99(-1.10%)
Aug 01, 2023	90.32	90.73	89.19	89.95	6,625,756	-0.81(-0.89%)
Jul 31, 2023	90.92	91.17	90.35	90.76	5,193,151	-0.12(-0.13%)
Jul 28, 2023	91.78	92.04	90.58	90.88	5,628,757	-0.82(-0.89%)
Jul 27, 2023	91.81	93.16	91.31	91.70	7,777,560	+0.56(+0.61%)
Jul 26, 2023	93.06	93.26	90.13	91.14	9,492,160	-1.94(-2.08%)
Jul 25, 2023	90.97	93.72	90.28	93.08	21,423,194	+5.49(+6.27%)
Jul 24, 2023	87.71	88.17	87.44	87.59	6,708,744	-0.06(-0.07%)
Jul 21, 2023	88.54	88.88	87.25	87.65	10,437,239	-0.72(-0.82%)
Jul 20, 2023	87.42	88.85	87.36	88.38	5,182,438	+1.07(+1.23%)
Jul 19, 2023	87.65	88.03	86.46	87.30	5,629,835	-0.93(-1.05%)
Jul 18, 2023	88.11	88.85	87.80	88.23	4,497,902	-0.06(-0.07%)
Jul 17, 2023	87.72	89.10	87.51	88.30	4,578,478	+0.68(+0.78%)
Jul 14, 2023	88.19	88.36	87.42	87.61	3,420,995	-0.79(-0.90%)
Jul 13, 2023	88.38	88.84	88.04	88.41	3,492,943	+0.06(+0.07%)
Jul 12, 2023	88.42	88.96	88.10	88.34	5,427,780	-0.02(-0.02%)
Jul 11, 2023	87.97	88.61	87.57	88.36	4,767,889	+0.55(+0.62%)
Jul 10, 2023	86.13	87.97	86.10	87.81	5,830,174	+1.85(+2.15%)
Jul 07, 2023	85.07	86.44	84.91	85.97	4,868,751	+0.71(+0.84%)
Jul 06, 2023	85.76	86.35	84.85	85.25	4,618,258	-1.02(-1.18%)
Jul 05, 2023	85.93	86.53	85.56	86.27	4,612,320	+0.29(+0.34%)
Jul 03, 2023	86.59	86.81	85.20	85.97	3,743,135	-1.25(-1.43%)
Jun 30, 2023	86.54	87.55	86.23	87.22	9,298,383	+1.68(+1.96%)
Jun 29, 2023	84.34	85.62	84.20	85.55	4,091,565	+0.55(+0.64%)
Jun 28, 2023	83.60	85.25	83.35	85.00	6,058,470	+1.69(+2.03%)
Jun 27, 2023	83.08	83.53	82.86	83.31	6,004,339	+0.37(+0.45%)
Jun 26, 2023	82.20	83.46	82.07	82.93	5,353,786	+0.53(+0.65%)
Jun 23, 2023	81.85	82.87	81.50	82.40	7,584,448	-0.83(-0.99%)
Jun 22, 2023	83.10	84.00	83.08	83.23	5,319,511	-0.18(-0.22%)
Jun 21, 2023	82.29	83.92	82.24	83.41	6,014,089	+0.82(+0.99%)
Jun 20, 2023	84.23	84.33	82.11	82.59	8,110,137	-1.80(-2.14%)
Jun 16, 2023	84.12	86.47	84.11	84.39	13,802,408	+0.70(+0.83%)
Jun 15, 2023	82.93	83.88	82.57	83.70	8,777,874	+3.56(+4.45%)
May 08, 2023	79.57	80.28	79.57	80.13	4,304,117	+0.54(+0.68%)
May 05, 2023	79.86	80.80	79.20	79.59	6,335,364	+0.73(+0.93%)
May 04, 2023	80.58	80.79	77.34	78.86	9,101,651	-1.95(-2.41%)
May 03, 2023	80.89	81.74	80.44	80.81	5,947,008	+0.21(+0.26%)
May 02, 2023	79.88	81.01	79.55	80.60	7,523,042	+0.26(+0.33%)
May 01, 2023	78.99	80.99	78.99	80.34	7,457,736	+1.75(+2.23%)
Apr 28, 2023	77.12	79.18	76.92	78.58	6,325,304	+0.72(+0.93%)
Apr 27, 2023	77.03	77.96	76.70	77.86	9,395,682	+1.47(+1.92%)
Apr 26, 2023	77.99	78.17	76.30	76.39	8,171,744	-1.77(-2.27%)
Apr 25, 2023	80.95	81.00	77.45	78.16	11,676,279	-1.36(-1.71%)
Apr 24, 2023	79.07	80.01	79.07	79.52	7,870,867	+0.51(+0.64%)
Apr 21, 2023	79.38	79.46	78.71	79.01	5,139,205	-0.20(-0.25%)
Apr 20, 2023	78.84	79.77	78.65	79.21	8,703,609	+0.58(+0.74%)
Apr 19, 2023	78.27	78.85	78.15	78.63	7,071,077	+0.44(+0.57%)
Apr 18, 2023	77.02	78.22	76.91	78.19	8,954,915	+1.35(+1.76%)
Apr 17, 2023	75.92	76.89	75.81	76.84	7,713,119	+1.06(+1.39%)
Apr 14, 2023	74.52	75.94	74.48	75.78	7,248,970	+0.91(+1.21%)
Apr 13, 2023	74.94	75.18	74.22	74.87	11,100,865	+0.16(+0.21%)
Apr 12, 2023	74.84	75.17	74.48	74.72	8,813,273	+0.15(+0.20%)
Apr 11, 2023	75.04	75.40	74.54	74.56	6,697,351	-0.36(-0.48%)
Apr 10, 2023	74.50	75.42	74.33	74.92	7,537,315	+0.60(+0.81%)
Apr 06, 2023	74.73	74.95	74.27	74.32	8,066,703	-0.52(-0.69%)
Apr 05, 2023	75.41	75.68	74.36	74.83	10,703,856	-0.64(-0.84%)
Apr 04, 2023	76.99	77.71	75.17	75.47	8,598,731	-1.48(-1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

General Electric (NY: GE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

General Electric (NY: GE )

Historical Prices

Sections

Services