General Mills, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 55.310 | 55.310 | 54.700 | 54.700 | 54.700 | 105 |
| 2026-10-16 | 55.800 | 55.800 | 55.590 | 55.590 | 55.590 | 16 |
| 2026-10-15 | 57.200 | 57.200 | 55.800 | 55.800 | 55.800 | 225 |
| 2026-10-14 | 52.990 | 54.150 | 52.990 | 53.500 | 53.500 | 831 |
| 2026-10-13 | 53.940 | 53.940 | 53.940 | 53.940 | 53.940 | 0 |
| 2026-10-09 | 53.940 | 53.940 | 53.940 | 53.940 | 53.940 | 0 |
| 2026-10-08 | 53.950 | 53.950 | 53.940 | 53.940 | 53.197 | 2 |
| 2026-10-07 | 53.110 | 54.080 | 53.110 | 53.320 | 52.586 | 1,010 |
| 2026-10-06 | 52.500 | 53.550 | 52.500 | 53.550 | 52.812 | 508 |
| 2026-10-05 | 54.820 | 54.820 | 52.250 | 52.650 | 51.925 | 874 |
| 2026-10-02 | 53.720 | 55.920 | 53.720 | 55.700 | 54.933 | 57 |
| 2026-10-01 | 55.430 | 55.430 | 54.500 | 54.820 | 54.065 | 237 |
| 2026-09-30 | 57.810 | 57.810 | 55.300 | 55.300 | 54.538 | 180 |
| 2026-09-29 | 58.460 | 58.970 | 58.460 | 58.970 | 58.158 | 81 |
| 2026-09-28 | 57.840 | 58.920 | 57.840 | 58.920 | 58.108 | 10 |
| 2026-09-25 | 60.420 | 60.420 | 58.250 | 58.250 | 57.448 | 64 |
| 2026-09-24 | 60.770 | 60.770 | 60.400 | 60.400 | 59.568 | 118 |
| 2026-09-23 | 59.580 | 61.260 | 59.580 | 61.260 | 60.416 | 451 |
| 2026-09-22 | 60.360 | 60.360 | 60.360 | 60.360 | 59.529 | 1 |
| 2026-09-21 | 61.140 | 61.140 | 60.720 | 60.720 | 59.884 | 13 |
| 2026-09-18 | 63.540 | 63.540 | 63.540 | 63.540 | 62.665 | 0 |
| 2026-09-17 | 63.540 | 63.540 | 63.540 | 63.540 | 62.665 | 0 |
| 2026-09-16 | 63.540 | 63.540 | 63.540 | 63.540 | 62.665 | 200 |
| 2026-09-15 | 61.950 | 62.280 | 61.950 | 62.280 | 61.422 | 400 |
| 2026-09-14 | 63.410 | 63.410 | 62.800 | 63.070 | 62.201 | 1,264 |
| 2026-09-11 | 61.690 | 61.690 | 60.600 | 61.150 | 60.308 | 1,026 |
| 2026-09-10 | 62.010 | 62.010 | 60.900 | 61.070 | 60.229 | 113 |
| 2026-09-09 | 65.120 | 65.120 | 64.100 | 64.100 | 63.217 | 19 |
| 2026-09-08 | 65.000 | 65.000 | 62.450 | 64.470 | 63.582 | 464 |
| 2026-09-07 | 66.140 | 66.140 | 66.140 | 66.140 | 65.229 | 0 |
| 2026-09-04 | 66.350 | 66.350 | 66.140 | 66.140 | 65.229 | 90 |
| 2026-09-03 | 68.240 | 68.240 | 65.930 | 65.940 | 65.032 | 445 |
| 2026-09-02 | 70.000 | 70.000 | 70.000 | 70.000 | 69.036 | 15 |
| 2026-09-01 | 70.000 | 70.000 | 70.000 | 70.000 | 69.036 | 0 |
| 2026-08-31 | 70.000 | 70.000 | 70.000 | 70.000 | 69.036 | 0 |
| 2026-08-28 | 70.000 | 70.000 | 70.000 | 70.000 | 69.036 | 0 |
| 2026-08-27 | 70.000 | 70.000 | 70.000 | 70.000 | 69.036 | 54 |
| 2026-08-26 | 69.270 | 69.270 | 68.590 | 69.010 | 68.059 | 841 |
| 2026-08-25 | 70.000 | 70.000 | 70.000 | 70.000 | 69.036 | 0 |
| 2026-08-24 | 70.000 | 70.000 | 70.000 | 70.000 | 69.036 | 6 |
| 2026-08-21 | 68.300 | 68.300 | 68.300 | 68.300 | 67.359 | 0 |
| 2026-08-20 | 68.180 | 68.500 | 68.180 | 68.300 | 67.359 | 2,188 |
| 2026-08-19 | 68.250 | 68.250 | 68.250 | 68.250 | 67.310 | 1 |
| 2026-08-18 | 66.960 | 67.000 | 66.800 | 67.000 | 66.077 | 1,003 |
| 2026-08-17 | 67.300 | 67.750 | 66.290 | 66.290 | 65.377 | 1,012 |
| 2026-08-14 | 67.750 | 67.750 | 67.750 | 67.750 | 66.817 | 5 |
| 2026-08-13 | 67.450 | 67.450 | 67.450 | 67.450 | 66.521 | 1 |
| 2026-08-12 | 65.500 | 65.840 | 65.500 | 65.750 | 64.844 | 7 |
| 2026-08-11 | 64.000 | 65.640 | 64.000 | 65.640 | 64.736 | 68 |
| 2026-08-10 | 60.367 | 60.367 | 60.367 | 60.367 | 59.535 | 0 |
| 2026-08-07 | 181.10 | 181.10 | 181.10 | 181.10 | 59.535 | 0 |
| 2026-08-06 | 184.58 | 184.58 | 181.10 | 181.10 | 59.535 | 21 |
| 2026-08-05 | 181.28 | 184.66 | 181.28 | 184.66 | 60.705 | 9 |
| 2026-08-04 | 182.16 | 186.12 | 182.16 | 186.12 | 61.185 | 18 |
| 2026-08-03 | 181.26 | 181.26 | 181.26 | 181.26 | 59.588 | 0 |
| 2026-07-31 | 181.26 | 181.26 | 181.26 | 181.26 | 59.588 | 3 |
| 2026-07-30 | 183.72 | 185.82 | 183.72 | 185.82 | 61.087 | 30 |
| 2026-07-29 | 196.50 | 196.50 | 196.50 | 196.50 | 64.598 | 6 |
| 2026-07-28 | 193.00 | 193.00 | 191.98 | 191.98 | 63.112 | 3,009 |
| 2026-07-27 | 185.59 | 187.20 | 185.59 | 187.20 | 61.540 | 3,003 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.7430 USD |
| 2026-07-09 | 2.1824 USD |
| 2026-04-09 | 2.1172 USD |
| 2026-01-08 | 2.2302 USD |
| 2025-10-09 | 2.2990 USD |
| 2025-07-09 | 2.3531 USD |
| 2025-04-09 | 2.3683 USD |
| 2025-01-09 | 2.4327 USD |
| 2024-10-09 | 2.4314 USD |
| 2024-07-09 | 2.4091 USD |
| 2024-04-09 | 2.1137 USD |
| 2024-01-09 | 2.0429 USD |
| 2023-10-06 | 2.0198 USD |
| 2023-07-07 | 2.8366 USD |
| 2023-04-06 | 2.7177 USD |
| 2023-01-09 | 2.6944 USD |
| 2022-10-07 | 2.7725 USD |
| 2022-07-07 | 2.8254 USD |
| 2022-04-07 | 2.5582 USD |
| 2022-01-07 | 2.7005 USD |
| 2021-10-07 | 2.8900 USD |
| 2021-07-07 | 2.6754 USD |
| 2021-04-08 | 2.7471 USD |
| 2021-01-07 | 2.7385 USD |
| 2020-10-08 | 2.9008 USD |
| 2020-07-09 | 2.6832 USD |
| 2020-04-08 | 2.0836 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.