GE: GE Aerospace Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 149.3414

CLOSE 149.0096

Low

LOW 102.41

High

HIGH 200.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	192.86	195.97	191.66	195.97
01/03/2002	193.57	195.82	192.14	194.34
01/04/2002	195.25	197.83	192.76	195.97
01/07/2002	194.53	195.49	187.11	188.36
01/08/2002	189.75	191.47	184.72	186.4
01/09/2002	185.2	189.51	182.76	184.48
01/10/2002	184.48	186.16	183.76	184.77
01/11/2002	187.11	187.35	182.61	182.95
01/14/2002	182.81	184	180.8	181.37
01/15/2002	180.89	186.59	179.79	185.25
01/16/2002	183.76	184.19	180.46	180.51
01/17/2002	186.16	186.2	183.28	185.44
01/18/2002	183.95	186.16	183.05	185.1
01/22/2002	188.79	188.79	182.95	183.28
01/23/2002	183.28	183.33	179.41	180.17
01/24/2002	182.33	184.67	178.69	179.7
01/25/2002	181.85	183.67	179.98	183.09
01/28/2002	184.72	184.82	180.7	182.57
01/29/2002	181.85	182.9	173.33	174.48
01/30/2002	174.19	178.5	165.05	176.49
01/31/2002	177.06	178.16	169.89	177.78
02/01/2002	176.59	177.06	174.14	176.35
02/04/2002	171.8	171.8	166.15	167.49
02/05/2002	167.97	175.01	167.92	173.28
02/06/2002	173.95	177.49	171.99	176.87
02/07/2002	177.11	181.13	174.91	178.02
02/08/2002	178.98	180.65	173.38	178.26
02/11/2002	178.26	181.37	177.3	180.89
02/12/2002	179.46	179.94	176.82	179.46
02/13/2002	180.41	183.62	179.46	182.33
02/14/2002	182.33	185.92	179.65	181.85
02/15/2002	181.85	181.85	177.16	177.59
02/19/2002	176.59	177.06	173.81	174.19
02/20/2002	174.81	180.65	173	179.79
02/21/2002	181.75	184.05	178.88	179.55
02/22/2002	179.55	183.67	177.45	182.28
02/25/2002	182.09	187.97	181.85	187.59
02/26/2002	187.59	187.83	184.24	185.44
02/27/2002	187.83	188.93	184.24	185.44
02/28/2002	187.83	189.75	184.05	184.24
03/01/2002	187.11	188.79	185.2	188.79
03/04/2002	190.46	192.62	188.89	192.38
03/05/2002	191.18	195.25	190.46	193.81
03/06/2002	193.81	199.41	193.33	198.84
03/07/2002	199.79	200.03	193.33	195.97
03/08/2002	198.6	200.23	192.57	194.29
03/11/2002	196.21	197.98	195.54	196.92
03/12/2002	193.81	197.16	193	196.68
03/13/2002	195.01	195.06	191.04	191.42
03/14/2002	192.62	194.05	191.42	193.38
03/15/2002	194.05	195.73	190.99	192.33
03/18/2002	192.62	194.05	190.13	190.94
03/19/2002	191.42	191.9	189.46	190.94
03/20/2002	190.18	192.09	184.24	185.68
03/21/2002	183.28	184.72	176.25	179.22
03/22/2002	179.55	181.8	177.21	181.23
03/25/2002	182.42	182.95	177.06	177.26
03/26/2002	177.54	180.99	177.06	178.55
03/27/2002	178.36	182.18	177.3	179.22
03/28/2002	180.41	181.56	178.21	179.22
04/01/2002	177.3	179.22	175.15	178.5
04/02/2002	178.02	178.02	175.63	177.54
04/03/2002	177.54	178.12	172.28	175.87
04/04/2002	175.87	178.74	175.34	178.5
04/05/2002	179.94	180.89	175.96	177.54
04/08/2002	174.67	176.54	174.1	176.39
04/09/2002	176.11	176.82	173.52	174.43
04/10/2002	174.81	178.79	174.19	178.02
04/11/2002	175.63	175.96	160.31	161.51
04/12/2002	164.86	164.86	159.74	160.55
04/15/2002	158.4	159.12	151.41	152.42
04/16/2002	155.53	159.64	154.05	158.4
04/17/2002	160.31	162.61	158.93	161.03
04/18/2002	161.08	162.8	157.92	161.75
04/19/2002	163.43	163.43	160.41	161.27
04/22/2002	160.55	160.55	156.96	157.25
04/23/2002	160.31	162.61	156.25	156.96
04/24/2002	157.2	158.69	154.95	155.53
04/25/2002	154.33	155.05	152.27	153.38
04/26/2002	156.96	156.96	150.65	150.74
04/29/2002	151.94	152.56	146.82	147.63
04/30/2002	147.39	152.66	144.28	150.98
05/01/2002	151.94	152.47	147.15	151.7
05/02/2002	151.46	152.42	148.64	151.22
05/03/2002	149.79	151.7	147.11	151.7
05/06/2002	150.98	153.38	147.82	148.21
05/07/2002	148.35	150.07	146.01	146.68
05/08/2002	150.03	158.02	149.79	157.2
05/09/2002	155.53	155.62	149.98	150.7
05/10/2002	151.94	151.94	146.48	146.68
05/13/2002	146.2	148.59	145.48	147.63
05/14/2002	150.98	151.51	147.87	151.13
05/15/2002	150.5	151.7	147.92	148.02
05/16/2002	150.03	153.14	149.02	153.14
05/17/2002	155.05	160.08	154.33	160.08
05/20/2002	157.92	157.97	155.43	156.01
05/21/2002	157.44	158.88	153.14	153.85
05/22/2002	153.14	154.05	150.74	152.75
05/23/2002	153.61	157.68	152.27	157.68
05/24/2002	157.68	157.92	155.43	156.01
05/28/2002	156.73	157.16	152.47	153.38
05/29/2002	152.42	154.52	149.83	150.26
05/30/2002	147.87	150.26	147.15	149.31
05/31/2002	149.31	151.6	148.4	149.02
06/03/2002	149.02	149.07	143.33	144.09
06/04/2002	143.57	145.53	142.56	143.8
06/05/2002	144.76	145.77	142.66	144.28
06/06/2002	145	145	139.31	140.22
06/07/2002	135.91	144.76	135.91	144.52
06/10/2002	144.28	145.52	142.37	143.33
06/11/2002	144.04	145.72	140.45	140.69
06/12/2002	140.69	145.53	140.45	145.24
06/13/2002	143.57	145.72	142.32	142.85
06/14/2002	141.17	142.61	138.21	142.13
06/17/2002	143.57	146.68	142.99	146.01
06/18/2002	145.48	150.26	144.71	149.07
06/19/2002	146.92	150.07	145	145.24
06/20/2002	144.76	146.15	141.65	142.13
06/21/2002	139.5	142.13	137.58	138.54
06/24/2002	136.63	143.57	134.47	141.65
06/25/2002	143.33	144.47	137.34	138.3
06/26/2002	131.6	143.13	131.22	141.17
06/27/2002	142.13	143.57	137.54	143.09
06/28/2002	143.09	144.76	138.88	139.02
07/01/2002	139.07	141.36	135.19	136.15
07/02/2002	134.71	136.43	131.17	134.47
07/03/2002	130.41	133.75	128.73	133.52
07/05/2002	137.58	142.37	136.39	142.08
07/08/2002	142.13	143.18	139.16	140.84
07/09/2002	140.69	142.27	135.14	135.43
07/10/2002	135.91	137.58	129.45	129.45
07/11/2002	128.25	133.28	126.34	130.88
07/12/2002	134.47	143.23	129.93	136.87
07/15/2002	136.29	136.48	120.83	135.19
07/16/2002	130.74	134.71	130.74	131.84
07/17/2002	135.91	136.34	131.36	135.19
07/18/2002	134.23	137.06	131.65	132.56
07/19/2002	129.69	132.56	125.62	126.91
07/22/2002	126.82	128.68	121.26	122.8
07/23/2002	124.33	125.14	117.1	118.68
07/24/2002	115.76	128.01	113.66	126.96
07/25/2002	127.29	130.17	123.71	127.53
07/26/2002	129.45	133.42	126.8	133.04
07/29/2002	138.29	145.72	138.01	145.72
07/30/2002	143.57	151.99	141.84	151.22
07/31/2002	151.22	154.09	144.71	154.09
08/01/2002	153.61	154.52	149.55	150.26
08/02/2002	147.63	149.5	139.21	141.17
08/05/2002	140.45	142.08	135.29	135.43
08/06/2002	139.98	146.44	139.74	141.89
08/07/2002	145.81	147.68	141.41	147.15
08/08/2002	147.39	154.09	146.48	152.9
08/09/2002	150.74	155.77	149.5	155.05
08/12/2002	151.99	155.05	150.5	154.33
08/13/2002	152.18	154.24	147.39	148.11
08/14/2002	147.15	153.85	142.61	152.66
08/15/2002	152.66	155.1	149.21	154.52
08/16/2002	153.14	154.57	149.31	150.98
08/19/2002	150.98	157.4	150.74	157.4
08/20/2002	156.25	156.68	152.66	154.33
08/21/2002	156.25	157.4	152.47	154.57
08/22/2002	155.05	157.83	153.76	156.49
08/23/2002	154.33	155.1	153.09	154.33
08/26/2002	154.81	155.05	149.74	153.47
08/27/2002	155.53	156.73	151.6	152.9
08/28/2002	151.22	152.18	148.4	149.79
08/29/2002	145.96	146.77	143.8	145.24
08/30/2002	144.52	146.82	143.51	144.28
09/03/2002	141.17	141.27	136.1	136.2
09/04/2002	136.87	138.73	135.33	137.34
09/05/2002	135.43	138.01	133.71	133.99
09/06/2002	138.06	138.3	135.19	135.43
09/09/2002	134.71	139.4	133.71	137.73
09/10/2002	139.74	141.65	137.01	139.16
09/11/2002	140.5	142.13	138.3	138.78
09/12/2002	137.58	137.92	133.28	133.99
09/13/2002	132.32	132.8	128.97	129.45
09/16/2002	129.69	133.9	129.45	133.52
09/17/2002	138.49	138.49	131.65	132.56
09/18/2002	130.17	133.52	128.73	130.88
09/19/2002	128.01	130.41	127.06	127.06
09/20/2002	127.1	128.73	124.52	128.01
09/23/2002	126.1	127.87	124.09	126.34
09/24/2002	122.75	126.35	122.27	123.94
09/25/2002	129.21	130.07	125.05	129.21
09/26/2002	131.6	134.07	123.44	126.29
09/27/2002	120.83	121.07	116.48	117.1
09/30/2002	114.85	118.92	112.51	117.96
10/01/2002	118.44	125.38	117.72	125.38
10/02/2002	123.23	124.28	115.76	118.68
10/03/2002	118.92	123.85	117.53	117.82
10/04/2002	120.83	121.07	114.85	114.9
10/07/2002	114.95	117.05	109.3	109.83
10/08/2002	111.26	114.37	107.66	111.74
10/09/2002	107.91	107.96	104.8	105.28
10/10/2002	103.61	108.15	102.41	108.15
10/11/2002	114.76	119.21	112.17	115.86
10/14/2002	115.81	118.44	114.36	116.53
10/15/2002	122.03	125.72	121.07	125.38
10/16/2002	123.71	124.71	120.55	122.51
10/17/2002	128.73	128.97	126.34	128.68
10/18/2002	127.29	128.68	124.85	127.53
10/21/2002	125.38	130.21	125.38	129.93
10/22/2002	129.26	129.54	126.82	129.54
10/23/2002	128.97	129.21	124.9	128.73
10/24/2002	129.69	130.17	122.75	124.42
10/25/2002	123.47	126.58	123.32	125.57
10/28/2002	128.49	128.73	124.61	125.62
10/29/2002	125.38	125.67	120.59	123.71
10/30/2002	124.66	124.66	119.16	120.36
10/31/2002	120.59	122.75	119.83	120.83
11/01/2002	120.98	124.42	119.45	124.42
11/04/2002	126.82	129.16	125.43	126.82
11/05/2002	126.34	127.29	124.66	126.82
11/06/2002	128.73	129.11	124.18	127.29
11/07/2002	127.34	127.34	123.23	124.95
11/08/2002	123.71	124.42	117.87	120.12
11/11/2002	118.44	119.4	115.04	115.86
11/12/2002	116.29	117.48	113.66	114.13
11/13/2002	114.37	116.29	112.28	115.28
11/14/2002	117.72	119.11	116.57	117.24
11/15/2002	112.46	114.95	112.45	114.18
11/18/2002	114.95	117.82	112.94	112.94
11/19/2002	111.5	114.85	111.02	114.37
11/20/2002	113.9	118.68	113.7	118.68
11/21/2002	118.68	128.68	118.68	128.49
11/22/2002	127.29	128.01	126.05	126.58
11/25/2002	125.38	128.92	125.21	128.25
11/26/2002	126.82	128.2	125.72	126.1
11/27/2002	127.53	131.12	127.29	129.93
11/29/2002	130.64	131.08	129.26	129.78
12/02/2002	133.9	133.9	128.84	130.17
12/03/2002	130.12	130.12	127.01	128.01
12/04/2002	126.82	130.17	126.48	126.91
12/05/2002	128.01	128.78	123.23	123.47
12/06/2002	120.83	124.9	120.64	124.66
12/09/2002	122.75	125.28	121.84	122.03
12/10/2002	123.08	124.42	122.08	124.09
12/11/2002	123.23	127.87	122.27	125.09
12/12/2002	124.9	125.76	122.89	123.94
12/13/2002	123.99	123.99	120.83	122.03
12/16/2002	122.75	126.48	122.65	126.48
12/17/2002	126.48	126.48	123.47	124.42
12/18/2002	123.94	124.38	121.89	122.8
12/19/2002	121.79	123.71	120.12	121.55
12/20/2002	123.71	124.42	122.27	124.18
12/23/2002	122.75	124.42	121.89	123.13
12/24/2002	121.55	122.65	121.07	121.22
12/26/2002	122.37	124.33	120.59	121.07
12/27/2002	120.59	121.07	117.44	118.2
12/30/2002	117.39	118.44	115.81	117.24
12/31/2002	116.53	117.68	115.33	116.53

Menu

Create your free account now!

GE: GE Aerospace Historical Data

2002 Historical Chart

Average

Low

High