General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	81.000	81.020	80.400	80.400	67.424	309
2022-12-27	80.100	80.640	79.970	79.980	67.072	601
2022-12-22	79.780	80.530	79.780	80.530	67.533	215
2022-12-21	78.240	78.780	78.240	78.430	65.772	155
2022-12-20	82.050	82.640	78.560	78.760	66.049	2,640
2022-12-19	81.550	82.480	81.300	82.480	69.168	200
2022-12-16	81.620	81.620	80.600	81.560	68.397	375
2022-12-15	82.750	82.750	80.820	80.850	67.801	829
2022-12-14	82.350	82.470	81.500	82.470	69.160	85
2022-12-13	81.970	82.420	81.630	81.970	68.741	1,581
2022-12-12	82.120	82.300	81.000	82.300	69.017	178
2022-12-09	82.590	83.200	82.270	82.270	68.992	354
2022-12-08	82.800	83.390	82.470	82.810	69.445	256
2022-12-07	81.500	82.450	80.990	82.450	69.143	268
2022-12-06	80.740	82.620	80.490	81.600	68.430	1,205
2022-12-05	81.890	82.710	81.700	81.700	68.514	1,173
2022-12-02	81.660	81.700	81.660	81.700	68.514	1
2022-12-01	82.400	82.400	80.880	80.880	67.827	548
2022-11-30	80.530	80.640	80.200	80.200	67.256	134
2022-11-29	79.440	79.870	79.440	79.870	66.980	50
2022-11-28	80.120	80.310	78.950	80.310	67.349	295
2022-11-25	79.500	79.860	79.120	79.670	66.812	63
2022-11-24	79.500	80.250	79.150	79.730	66.862	238
2022-11-23	79.510	79.830	79.500	79.830	66.946	93
2022-11-22	79.810	80.250	79.750	80.250	67.298	602
2022-11-21	79.650	79.900	78.450	79.450	66.627	425
2022-11-18	77.340	78.490	77.310	78.490	65.822	129
2022-11-17	76.560	76.560	75.810	76.560	64.204	46
2022-11-16	74.710	75.690	74.710	75.690	63.474	60
2022-11-15	74.690	74.690	73.550	73.930	61.998	277
2022-11-14	74.500	76.360	74.040	75.780	63.550	775
2022-11-11	78.510	78.510	73.070	73.070	61.277	732
2022-11-10	80.710	80.710	80.450	80.450	67.466	155
2022-11-09	78.930	79.840	78.500	79.700	66.837	188
2022-11-08	79.690	80.170	79.100	79.100	66.334	6,396
2022-11-07	80.300	80.300	79.270	79.270	66.476	19
2022-11-04	80.180	81.090	79.520	79.520	66.686	87
2022-11-03	81.750	81.750	80.880	81.120	68.028	485
2022-11-02	82.210	82.210	80.930	80.930	67.869	52
2022-11-01	83.150	83.150	81.760	81.950	68.724	578
2022-10-31	82.530	82.880	82.350	82.750	69.395	551
2022-10-28	79.370	81.680	79.370	81.680	68.497	285
2022-10-27	77.500	79.340	77.500	79.340	66.535	302
2022-10-26	78.030	78.250	78.030	78.250	65.621	110
2022-10-25	78.500	78.810	77.970	78.090	65.487	908
2022-10-24	79.060	79.060	78.040	78.300	65.663	916
2022-10-21	78.010	79.310	78.010	78.230	65.604	248
2022-10-20	79.940	79.940	78.760	78.760	66.049	848
2022-10-19	80.300	80.300	79.630	79.630	66.778	85
2022-10-18	79.300	79.460	79.200	79.380	66.569	619
2022-10-17	81.090	81.090	78.940	78.940	66.200	1,032
2022-10-14	81.560	81.560	79.960	80.110	67.181	371
2022-10-13	80.270	80.270	80.020	80.080	67.156	163
2022-10-12	80.250	80.570	80.020	80.210	67.265	1,113
2022-10-11	78.010	80.110	78.010	79.810	66.929	376
2022-10-10	77.920	78.760	77.150	78.760	66.049	113
2022-10-07	77.080	77.080	76.970	77.070	64.632	50
2022-10-06	77.300	78.250	77.250	77.290	64.816	98
2022-10-05	79.140	79.140	78.330	78.550	65.470	128
2022-10-04	80.420	80.420	78.800	78.800	65.678	251

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.5426 USD
2026-07-10	0.5426 USD
2026-04-10	0.5426 USD
2026-01-09	0.5426 USD
2025-10-10	0.5426 USD
2025-07-10	0.5426 USD
2025-04-10	0.5337 USD
2025-01-10	0.5337 USD
2024-10-10	0.5337 USD
2024-07-10	0.5337 USD
2024-04-09	0.5248 USD
2024-01-09	0.5248 USD
2023-10-06	0.5248 USD
2023-07-07	0.5248 USD
2023-04-06	0.4803 USD
2023-01-09	0.4803 USD
2022-10-06	0.4803 USD
2022-07-07	0.4803 USD
2022-04-07	0.4537 USD
2022-01-07	0.4537 USD
2021-10-07	0.4537 USD
2021-07-08	0.4537 USD
2021-04-08	0.4537 USD
2021-01-07	0.4537 USD
2020-10-08	0.4537 USD
2020-07-09	0.4359 USD
2020-04-08	0.4359 USD
2020-01-09	0.4359 USD
2019-10-09	0.4359 USD
2019-07-09	0.4359 USD
2019-04-09	0.4359 USD
2019-01-09	0.4359 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.