General Mills, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	182.96	182.96	182.96	182.96	60.147	0
2026-07-23	182.96	182.96	182.96	182.96	60.147	3
2026-07-22	187.00	187.00	186.25	186.25	61.228	9
2026-07-21	188.00	188.24	188.00	188.24	61.882	48
2026-07-20	190.95	191.52	190.95	191.52	62.961	9
2026-07-17	197.60	200.01	197.60	199.00	65.420	27
2026-07-16	187.71	187.71	187.71	187.71	61.708	0
2026-07-15	186.20	187.71	185.57	187.71	61.708	3,003
2026-07-14	183.92	185.63	183.92	185.63	61.024	12
2026-07-13	186.67	190.81	186.67	188.29	61.899	3,483
2026-07-10	189.00	189.00	189.00	189.00	62.132	0
2026-07-09	189.00	189.00	189.00	189.00	62.132	0
2026-07-08	219.58	219.58	189.00	189.00	61.415	21
2026-07-07	191.19	193.27	190.95	190.95	62.048	24
2026-07-06	186.95	186.95	185.25	185.25	60.196	21
2026-07-03	192.80	192.80	192.80	192.80	62.650	0
2026-07-02	190.14	192.80	190.14	192.80	62.650	81
2026-07-01	196.00	198.00	193.86	194.03	63.049	864
2026-06-30	182.25	182.25	181.61	181.61	59.013	27
2026-06-29	187.74	188.48	185.64	188.48	61.246	36
2026-06-26	183.59	187.74	183.59	187.74	61.005	12
2026-06-25	183.70	183.70	183.59	183.59	59.657	492
2026-06-24	181.65	182.88	181.62	181.62	59.017	1,344
2026-06-23	176.12	179.98	176.12	179.69	58.390	1,854
2026-06-22	173.19	174.00	172.55	172.55	56.069	201
2026-06-19	174.00	174.00	174.00	174.00	56.541	0
2026-06-18	174.00	174.00	174.00	174.00	56.541	3
2026-06-17	170.00	170.10	169.92	170.10	55.273	30
2026-06-16	174.41	174.41	174.41	174.41	56.674	3
2026-06-15	174.00	174.06	174.00	174.06	56.560	39
2026-06-12	174.57	174.57	174.57	174.57	56.726	0
2026-06-11	173.53	174.57	173.53	174.57	56.726	6
2026-06-10	175.25	177.25	175.20	177.25	57.597	1,794
2026-06-09	174.25	175.25	173.05	173.05	56.232	1,224
2026-06-08	171.05	172.59	169.83	172.59	56.082	3,231
2026-06-05	172.30	173.10	171.05	171.05	55.582	627
2026-06-03	164.72	164.72	164.04	164.04	53.304	12
2026-06-02	165.50	165.50	165.50	165.50	53.779	6
2026-06-01	170.33	170.33	170.33	170.33	55.348	0
2026-05-29	170.33	170.33	170.33	170.33	55.348	15
2026-05-28	171.52	171.52	171.52	171.52	55.735	3
2026-05-27	170.33	170.33	170.33	170.33	55.348	3
2026-05-26	166.85	166.85	166.15	166.15	53.990	3,027
2026-05-25	170.26	170.26	170.26	170.26	55.325	3
2026-05-22	168.29	169.60	168.29	169.60	55.111	1,503
2026-05-21	169.14	169.14	169.14	169.14	54.961	0
2026-05-20	169.32	169.55	169.14	169.14	54.961	1,506
2026-05-19	174.26	174.26	170.50	170.50	55.403	12
2026-05-18	167.44	167.44	166.08	166.08	53.967	18
2026-05-15	166.93	166.93	166.93	166.93	54.243	3
2026-05-14	168.62	168.62	168.62	168.62	54.792	0
2026-05-13	166.44	168.62	166.44	168.62	54.792	33
2026-05-12	168.65	168.65	167.62	167.62	54.467	45
2026-05-11	170.00	170.00	164.22	164.22	53.363	642
2026-05-08	171.89	172.08	170.82	170.82	55.507	642
2026-05-07	171.87	171.87	171.87	171.87	55.848	3
2026-05-06	173.60	173.60	173.60	173.60	56.411	9
2026-05-05	171.35	171.35	166.42	168.63	54.796	36
2026-05-04	171.35	171.35	171.35	171.35	55.679	6
2026-04-30	172.01	175.25	172.01	175.00	56.865	2,673

← NewerPage 2 of 3 · 126 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.