General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	61.320	61.440	60.580	60.580	49.812	249
2022-01-14	60.000	60.660	60.000	60.660	49.878	17
2022-01-13	59.760	60.200	59.440	59.900	49.253	277
2022-01-12	60.480	60.620	59.780	59.780	49.154	228
2022-01-11	60.800	60.900	59.500	59.620	49.023	159
2022-01-10	60.200	61.080	60.200	60.680	49.894	141
2022-01-07	59.760	60.700	59.760	60.540	49.779	170
2022-01-06	60.440	61.440	60.220	60.920	49.718	4,334
2022-01-05	59.780	60.660	59.780	60.640	49.490	478
2022-01-04	60.080	60.600	59.500	60.560	49.425	353
2022-01-03	59.640	59.640	58.580	58.580	47.809	430
2021-12-30	59.100	59.100	58.880	58.880	48.053	125
2021-12-29	59.060	59.400	58.840	59.020	48.168	596
2021-12-28	58.580	58.860	58.580	58.860	48.037	268
2021-12-27	58.560	58.560	58.180	58.200	47.498	56
2021-12-23	57.840	58.400	57.840	58.400	47.662	309
2021-12-22	57.640	57.800	57.100	57.340	46.797	271
2021-12-21	59.840	60.740	56.680	57.740	47.123	4,127
2021-12-20	59.320	59.980	59.280	59.980	48.951	1,646
2021-12-17	60.540	61.200	60.460	60.580	49.441	517
2021-12-16	59.600	60.160	59.460	60.160	49.098	764
2021-12-15	58.960	59.380	58.340	59.380	48.461	1,533
2021-12-14	58.020	58.740	58.020	58.520	47.760	285
2021-12-13	57.220	57.820	57.220	57.820	47.188	125
2021-12-10	56.920	57.200	56.800	57.040	46.552	1,207
2021-12-09	56.600	56.600	56.440	56.440	46.062	4
2021-12-08	57.200	57.200	56.300	56.380	46.013	44
2021-12-07	57.620	57.740	57.240	57.640	47.041	1,176
2021-12-06	57.000	57.500	56.900	57.280	46.748	97
2021-12-03	56.140	56.680	55.840	56.680	46.258	367
2021-12-02	55.380	55.380	55.300	55.300	45.132	1
2021-12-01	55.220	55.420	54.320	54.900	44.805	2,596
2021-11-30	55.880	55.880	55.080	55.720	45.474	1,432
2021-11-29	55.620	56.220	55.620	56.220	45.883	115
2021-11-26	55.320	55.940	54.680	55.640	45.409	3,911
2021-11-25	56.580	56.700	55.920	55.920	45.638	1,400
2021-11-24	56.020	56.500	56.020	56.380	46.013	1,906
2021-11-23	56.020	56.280	55.760	56.280	45.931	210
2021-11-22	55.080	55.860	55.040	55.860	45.589	99
2021-11-19	55.220	56.280	55.220	55.320	45.148	1,580
2021-11-18	55.620	55.620	55.340	55.340	45.164	180
2021-11-17	56.040	56.060	55.680	55.780	45.523	228
2021-11-16	55.980	56.100	55.820	55.920	45.638	1,209
2021-11-15	55.580	55.620	55.140	55.620	45.393	74
2021-11-12	55.300	55.540	54.900	55.300	45.132	1,147
2021-11-11	55.460	55.460	55.060	55.060	44.936	159
2021-11-10	54.980	55.000	54.480	54.960	44.854	181
2021-11-09	54.000	54.420	54.000	54.420	44.414	808
2021-11-08	54.080	54.360	53.600	53.700	43.826	907
2021-11-05	54.480	54.540	54.160	54.220	44.250	306
2021-11-04	54.520	54.540	54.360	54.420	44.414	1,158
2021-11-03	54.200	54.320	54.100	54.240	44.267	490
2021-11-02	53.580	53.960	53.580	53.900	43.989	331
2021-11-01	53.740	53.840	53.500	53.720	43.842	1,043
2021-10-29	53.320	53.880	53.320	53.880	43.973	114
2021-10-28	53.000	53.220	52.800	53.080	43.320	711
2021-10-27	53.780	53.780	53.260	53.260	43.467	118
2021-10-26	53.540	53.680	53.540	53.680	43.810	3
2021-10-25	54.060	54.060	53.660	53.740	43.859	302
2021-10-22	53.700	53.920	53.180	53.920	44.005	3,319

← NewerPage 21 of 22 · 1,266 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.