General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	80.690	81.070	79.200	79.790	67.280	8,367,800
2023-03-16	81.130	81.240	79.760	80.470	67.853	2,402,000
2023-03-15	80.010	81.070	79.490	80.950	68.258	3,315,700
2023-03-14	79.850	80.230	79.350	80.160	67.592	2,983,100
2023-03-13	78.520	81.110	78.380	79.790	67.280	3,946,800
2023-03-10	78.740	79.430	78.220	78.520	66.209	2,663,900
2023-03-09	79.620	79.800	78.330	78.640	66.310	2,251,300
2023-03-08	79.360	79.520	78.740	79.170	66.757	2,017,000
2023-03-07	79.210	79.350	78.280	79.040	66.647	2,287,800
2023-03-06	79.410	79.410	78.690	79.110	66.706	2,676,900
2023-03-03	78.510	79.640	77.660	79.600	67.119	2,540,000
2023-03-02	78.990	79.430	78.520	78.950	66.571	2,374,500
2023-03-01	79.040	79.440	78.030	78.850	66.487	3,584,600
2023-02-28	80.750	80.950	79.480	79.510	67.044	3,862,900
2023-02-27	80.870	81.380	80.750	80.980	68.283	2,672,700
2023-02-24	80.300	80.730	80.060	80.640	67.996	2,786,500
2023-02-23	80.280	80.860	79.960	80.300	67.710	2,991,900
2023-02-22	80.470	81.570	79.940	80.280	67.693	4,089,900
2023-02-21	81.190	81.390	78.790	80.160	67.592	7,926,300
2023-02-17	75.300	76.980	74.970	76.770	64.733	3,978,700
2023-02-16	74.580	75.200	74.240	75.110	63.333	2,649,700
2023-02-15	75.290	75.410	74.440	75.110	63.333	2,264,100
2023-02-14	76.590	76.620	75.230	75.350	63.536	2,863,500
2023-02-13	76.170	76.660	75.810	76.600	64.590	2,425,700
2023-02-10	75.640	76.190	75.210	76.090	64.160	2,466,700
2023-02-09	76.120	76.330	75.070	75.220	63.426	3,308,700
2023-02-08	76.210	76.360	75.610	75.740	63.865	2,415,500
2023-02-07	76.400	76.610	75.420	76.310	64.345	3,276,700
2023-02-06	75.550	77.210	75.290	77.180	65.079	4,531,400
2023-02-03	76.510	76.540	74.670	75.480	63.645	5,555,700
2023-02-02	76.800	77.000	75.210	75.900	64.000	7,882,500
2023-02-01	77.950	78.220	77.180	77.990	65.762	4,141,600
2023-01-31	78.420	78.510	77.330	78.360	66.074	4,144,900
2023-01-30	78.160	78.780	77.980	78.210	65.947	3,117,600
2023-01-27	77.700	78.270	76.700	77.890	65.678	4,273,400
2023-01-26	77.570	77.570	76.670	76.800	64.758	3,376,000
2023-01-25	76.920	77.890	76.610	77.870	65.661	3,287,800
2023-01-24	77.350	78.000	76.240	77.010	64.936	3,959,400
2023-01-23	77.460	77.960	77.000	77.400	65.264	2,750,000
2023-01-20	77.450	77.750	76.670	77.460	65.315	3,961,800
2023-01-19	78.520	78.650	77.290	77.450	65.307	3,865,500
2023-01-18	81.430	81.450	78.090	78.410	66.116	6,451,600
2023-01-17	82.400	82.990	81.750	81.860	69.025	3,880,300
2023-01-13	82.320	82.970	82.320	82.510	69.573	3,442,800
2023-01-12	83.930	83.930	82.360	82.530	69.590	3,928,400
2023-01-11	84.320	84.700	83.530	83.950	70.787	3,113,000
2023-01-10	85.140	85.250	83.960	84.050	70.872	2,470,100
2023-01-09	85.240	85.870	84.680	84.680	71.403	3,010,700
2023-01-06	85.010	86.220	85.010	85.960	72.027	2,290,900
2023-01-05	84.150	84.900	83.730	84.410	70.728	2,934,100
2023-01-04	82.850	84.430	82.850	83.890	70.292	3,445,900
2023-01-03	83.560	83.750	82.620	83.220	69.731	3,036,500
2022-12-30	84.490	84.700	83.290	83.850	70.259	2,477,000
2022-12-29	85.110	85.240	84.240	84.380	70.703	2,473,100
2022-12-28	86.300	86.560	84.670	84.760	71.021	1,707,300
2022-12-27	85.570	86.080	85.190	85.940	72.010	2,017,400
2022-12-23	85.150	85.520	84.870	85.410	71.566	1,477,500
2022-12-22	85.370	85.490	84.420	85.170	71.365	2,735,800
2022-12-21	83.890	85.560	83.200	85.360	71.524	4,221,800
2022-12-20	83.680	84.550	82.440	83.130	69.656	8,326,500

← NewerPage 16 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2010-06-09	2:1
1999-11-09	2:1
1995-05-30	10000:8265
1990-11-08	2:1

Dividends

Ex-date	Amount
2026-10-13	0.6100 USD
2026-07-10	0.6100 USD
2026-04-10	0.6100 USD
2026-01-09	0.6100 USD
2025-10-10	0.6100 USD
2025-07-10	0.6100 USD
2025-04-10	0.6000 USD
2025-01-10	0.6000 USD
2024-10-10	0.6000 USD
2024-07-10	0.6000 USD
2024-04-09	0.5900 USD
2024-01-09	0.5900 USD
2023-10-06	0.5900 USD
2023-07-07	0.5900 USD
2023-04-06	0.5400 USD
2023-01-09	0.5400 USD
2022-10-06	0.5400 USD
2022-07-07	0.5400 USD
2022-04-07	0.5100 USD
2022-01-07	0.5100 USD
2021-10-07	0.5100 USD
2021-07-08	0.5100 USD
2021-04-08	0.5100 USD
2021-01-07	0.5100 USD
2020-10-08	0.5100 USD
2020-07-09	0.4900 USD
2020-04-08	0.4900 USD
2020-01-09	0.4900 USD
2019-10-09	0.4900 USD
2019-07-09	0.4900 USD
2019-04-09	0.4900 USD
2019-01-09	0.4900 USD

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