General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	86.900	87.920	86.530	87.120	72.999	4,570,400
2022-12-16	86.360	87.150	85.750	86.930	72.840	8,126,400
2022-12-15	87.010	87.410	85.610	86.950	72.856	4,681,400
2022-12-14	87.190	88.340	87.180	87.330	73.175	4,062,800
2022-12-13	86.930	87.550	86.410	86.970	72.873	3,818,600
2022-12-12	86.130	86.970	85.720	86.840	72.764	3,372,200
2022-12-09	87.340	87.590	85.780	85.840	71.926	3,100,900
2022-12-08	87.100	87.780	86.750	87.550	73.359	2,912,800
2022-12-07	85.870	87.300	85.720	87.220	73.083	4,279,600
2022-12-06	85.720	86.670	84.820	85.380	71.541	3,194,800
2022-12-05	85.660	86.580	85.410	86.300	72.312	3,119,000
2022-12-02	85.350	86.580	85.350	86.520	72.496	3,125,800
2022-12-01	85.240	86.730	84.490	85.420	71.574	3,802,900
2022-11-30	82.790	85.620	82.440	85.300	71.474	15,812,000
2022-11-29	82.620	83.400	82.430	82.840	69.413	2,936,100
2022-11-28	83.000	83.790	82.810	82.930	69.488	2,930,900
2022-11-25	83.250	83.600	82.640	82.970	69.522	1,319,900
2022-11-23	82.410	82.970	82.400	82.780	69.362	2,379,300
2022-11-22	82.250	82.860	81.910	82.170	68.851	2,718,000
2022-11-21	81.500	82.050	80.680	81.980	68.692	3,096,600
2022-11-18	80.430	81.460	80.190	81.030	67.896	2,981,100
2022-11-17	78.790	79.790	78.710	79.770	66.840	2,493,500
2022-11-16	77.990	79.900	77.940	79.060	66.245	3,954,300
2022-11-15	77.220	77.650	76.510	77.440	64.888	3,278,100
2022-11-14	77.500	78.930	76.940	76.970	64.494	3,980,300
2022-11-11	79.000	79.000	75.770	77.250	64.729	6,176,900
2022-11-10	81.000	81.260	77.800	79.580	66.681	6,696,300
2022-11-09	79.710	80.970	79.670	80.340	67.318	3,667,700
2022-11-08	79.040	80.220	78.990	79.560	66.664	2,869,400
2022-11-07	78.890	79.760	78.790	79.190	66.354	2,178,400
2022-11-04	79.280	79.980	78.310	79.060	66.245	2,856,500
2022-11-03	79.310	79.680	78.610	78.910	66.120	3,164,800
2022-11-02	80.200	80.950	78.660	79.810	66.874	4,252,700
2022-11-01	81.300	81.710	80.130	80.290	67.276	8,683,500
2022-10-31	80.930	82.100	80.920	81.580	68.357	4,106,500
2022-10-28	79.990	81.690	79.960	81.570	68.348	2,693,800
2022-10-27	78.800	80.380	78.550	79.870	66.924	4,727,900
2022-10-26	78.650	79.200	77.760	78.360	65.659	3,082,000
2022-10-25	77.420	78.550	76.970	78.300	65.608	3,389,700
2022-10-24	77.670	78.410	77.140	77.620	65.039	3,219,100
2022-10-21	76.600	77.640	76.340	77.040	64.553	2,907,100
2022-10-20	77.860	78.160	76.560	76.670	64.243	3,002,800
2022-10-19	78.390	78.900	77.650	78.130	65.466	2,282,900
2022-10-18	77.770	78.460	77.580	78.270	65.583	2,655,100
2022-10-17	78.150	78.520	76.850	77.410	64.863	3,490,400
2022-10-14	79.080	79.280	77.500	77.710	65.114	2,928,700
2022-10-13	76.920	79.130	76.710	78.820	66.044	3,396,400
2022-10-12	77.930	78.230	77.330	77.360	64.821	3,045,600
2022-10-11	76.440	77.940	76.440	77.390	64.846	3,173,100
2022-10-10	75.740	76.750	75.560	76.410	64.025	3,245,800
2022-10-07	75.060	75.690	74.420	75.350	63.137	3,755,700
2022-10-06	76.990	77.200	74.630	74.970	62.818	5,449,200
2022-10-05	78.390	78.490	77.150	77.690	64.645	2,795,200
2022-10-04	78.600	79.580	77.820	78.500	65.319	4,093,500
2022-10-03	77.060	78.720	76.530	78.480	65.302	4,069,100
2022-09-30	77.500	77.900	76.460	76.610	63.746	4,101,000
2022-09-29	78.960	79.080	77.570	77.710	64.662	3,515,500
2022-09-28	78.440	79.060	77.500	78.790	65.560	3,953,700
2022-09-27	79.000	80.130	77.830	77.970	64.878	4,108,400
2022-09-26	78.990	79.500	78.110	78.660	65.452	3,561,300

← NewerPage 17 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.