General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	79.160	79.160	78.220	79.090	65.920	203
2022-09-30	79.800	80.020	78.380	78.920	65.778	434
2022-09-29	81.670	81.670	80.240	80.240	66.878	187
2022-09-28	81.800	82.000	80.950	81.170	67.653	9,304
2022-09-27	81.890	83.200	81.500	82.310	68.604	795
2022-09-26	82.320	82.320	81.190	82.170	68.487	319
2022-09-23	81.820	82.490	81.310	81.500	67.928	773
2022-09-22	80.450	81.910	80.260	81.910	68.270	2,090
2022-09-21	76.700	81.940	76.440	81.940	68.295	2,962
2022-09-20	76.140	76.140	75.610	75.610	63.019	892
2022-09-19	75.730	75.730	75.390	75.390	62.836	21
2022-09-16	74.770	75.190	74.770	75.050	62.553	77
2022-09-15	75.470	75.470	74.090	74.820	62.361	1,254
2022-09-14	74.870	74.970	74.420	74.560	62.144	11
2022-09-13	75.420	75.420	75.320	75.320	62.778	1
2022-09-12	74.420	75.600	74.420	75.370	62.819	147
2022-09-09	75.380	75.410	75.000	75.410	62.853	83
2022-09-08	75.420	76.310	74.960	76.310	63.603	507
2022-09-07	76.320	76.540	75.710	76.030	63.369	502
2022-09-06	76.650	77.420	76.650	77.060	64.228	445
2022-09-05	77.000	77.480	77.000	77.480	64.578	189
2022-09-02	77.940	77.990	76.870	77.880	64.911	329
2022-09-01	77.100	77.780	75.950	77.780	64.828	432
2022-08-31	76.760	77.150	76.760	77.150	64.303	120
2022-08-30	77.640	77.640	77.210	77.210	64.353	33
2022-08-29	75.980	75.980	75.910	75.910	63.269	59
2022-08-26	77.740	77.740	77.040	77.040	64.211	230
2022-08-25	78.310	79.000	77.760	77.760	64.811	825
2022-08-24	78.390	79.010	77.120	78.680	65.578	271
2022-08-23	77.590	78.370	77.320	77.490	64.586	788
2022-08-22	77.460	78.080	77.460	78.080	65.078	176
2022-08-19	75.900	77.490	75.900	77.490	64.586	1,253
2022-08-18	76.410	76.410	75.370	75.920	63.278	975
2022-08-17	76.840	76.840	75.650	76.210	63.519	148
2022-08-16	75.900	75.900	75.390	75.840	63.211	1,901
2022-08-15	75.600	75.640	74.710	75.520	62.944	841
2022-08-12	75.170	75.330	74.800	75.090	62.586	391
2022-08-11	75.420	75.750	75.210	75.600	63.011	750
2022-08-10	74.930	75.070	74.900	75.070	62.569	49
2022-08-09	74.320	75.910	74.320	75.910	63.269	12
2022-08-08	75.000	75.240	74.800	75.240	62.711	1,069
2022-08-05	74.370	74.610	73.520	74.610	62.186	987
2022-08-04	74.390	74.390	74.030	74.030	61.702	274
2022-08-03	74.020	74.570	74.020	74.520	62.111	117
2022-08-02	74.390	74.390	73.820	73.820	61.527	615
2022-08-01	73.640	73.730	72.800	73.730	61.452	133
2022-07-29	73.330	73.330	72.750	73.110	60.936	93
2022-07-28	72.690	73.140	72.620	72.620	60.527	100
2022-07-27	73.560	73.620	71.400	72.580	60.494	439
2022-07-26	71.700	72.780	71.700	72.690	60.586	718
2022-07-25	72.080	72.860	72.080	72.860	60.727	176
2022-07-22	71.340	71.850	71.340	71.780	59.827	401
2022-07-21	72.360	72.380	71.360	71.650	59.719	105
2022-07-20	72.310	73.050	72.110	72.110	60.102	732
2022-07-19	72.680	72.930	72.680	72.760	60.644	62
2022-07-18	74.890	74.890	73.500	73.610	61.352	336
2022-07-15	75.220	75.220	74.320	74.500	62.094	505
2022-07-14	76.250	76.740	74.640	74.640	62.211	1,778
2022-07-13	75.140	76.090	75.030	75.660	63.061	3,084
2022-07-12	75.660	76.380	75.500	75.700	63.094	472

← NewerPage 18 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.