General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	78.990	79.500	78.110	78.660	65.452	3,561,300
2022-09-23	80.090	80.540	78.300	79.170	65.876	4,795,400
2022-09-22	80.190	81.240	78.890	80.780	67.216	7,096,800
2022-09-21	77.980	81.040	77.040	79.720	66.334	14,038,700
2022-09-20	75.450	75.780	74.900	75.410	62.748	4,802,900
2022-09-19	75.310	75.910	75.140	75.830	63.097	2,907,400
2022-09-16	75.230	76.010	74.720	75.250	62.615	6,718,600
2022-09-15	74.610	75.200	73.780	75.070	62.465	4,664,700
2022-09-14	74.100	74.940	74.090	74.420	61.924	3,604,500
2022-09-13	75.700	76.030	74.060	74.350	61.866	3,344,800
2022-09-12	76.040	76.430	75.770	76.150	63.363	2,513,900
2022-09-09	75.860	76.470	75.050	75.910	63.164	2,436,100
2022-09-08	75.860	76.200	74.700	75.630	62.931	3,620,300
2022-09-07	75.420	76.390	74.880	76.280	63.472	4,348,600
2022-09-06	76.660	76.950	75.130	75.300	62.656	5,333,600
2022-09-02	77.630	78.400	76.430	76.720	63.838	3,946,500
2022-09-01	76.490	77.360	75.750	77.160	64.204	2,695,100
2022-08-31	77.280	77.860	76.690	76.800	63.904	4,307,200
2022-08-30	77.220	77.550	76.730	76.980	64.054	2,475,600
2022-08-29	76.010	77.690	75.780	77.220	64.254	2,704,100
2022-08-26	77.910	78.150	76.210	76.320	63.505	3,846,900
2022-08-25	78.230	78.350	77.160	77.900	64.820	3,132,500
2022-08-24	78.040	78.540	77.680	78.450	65.277	2,488,400
2022-08-23	77.530	78.000	77.150	77.870	64.795	2,400,400
2022-08-22	77.650	77.930	77.140	77.500	64.487	1,742,700
2022-08-19	77.710	78.360	77.440	77.970	64.878	2,646,200
2022-08-18	77.110	77.550	76.530	77.500	64.487	2,575,600
2022-08-17	77.470	77.920	77.100	77.140	64.187	2,387,800
2022-08-16	76.460	77.860	76.360	77.440	64.437	6,201,300
2022-08-15	76.860	77.210	76.240	76.640	63.771	5,688,300
2022-08-12	77.210	77.280	76.560	77.000	64.071	2,409,400
2022-08-11	77.690	78.240	76.930	76.960	64.037	2,762,600
2022-08-10	77.480	77.730	77.170	77.580	64.553	2,681,100
2022-08-09	76.540	77.710	76.500	77.030	64.096	2,758,500
2022-08-08	76.370	76.860	76.220	76.360	63.538	2,382,000
2022-08-05	75.800	76.190	75.020	76.170	63.380	2,266,000
2022-08-04	75.250	76.240	75.250	75.520	62.839	2,622,600
2022-08-03	75.440	75.800	75.080	75.600	62.906	4,030,900
2022-08-02	76.000	76.250	75.120	75.680	62.972	5,521,500
2022-08-01	74.820	76.140	74.810	75.700	62.989	3,769,900
2022-07-29	74.150	74.890	73.890	74.790	62.232	6,688,100
2022-07-28	73.860	74.850	73.570	74.600	62.074	3,087,500
2022-07-27	74.240	74.240	72.160	73.820	61.425	3,515,500
2022-07-26	73.190	74.530	72.630	74.410	61.916	2,954,900
2022-07-25	73.530	74.530	73.130	74.250	61.783	2,436,200
2022-07-22	73.230	73.760	72.850	73.630	61.267	2,521,500
2022-07-21	73.090	73.610	72.670	73.100	60.826	3,215,500
2022-07-20	74.430	74.620	73.050	73.400	61.075	3,585,400
2022-07-19	74.270	74.900	74.140	74.370	61.882	3,019,900
2022-07-18	74.530	74.970	73.880	73.950	61.533	2,671,700
2022-07-15	75.260	75.470	74.660	74.920	62.340	3,177,100
2022-07-14	75.150	75.770	74.290	74.700	62.157	4,554,700
2022-07-13	75.710	76.940	75.690	76.430	63.596	3,462,200
2022-07-12	75.810	76.790	75.670	75.920	63.172	2,371,400
2022-07-11	75.790	76.350	75.590	75.760	63.039	2,232,800
2022-07-08	75.730	76.570	75.510	75.540	62.856	2,939,100
2022-07-07	75.710	76.190	75.210	75.510	62.831	4,474,200
2022-07-06	75.510	76.730	75.500	76.220	62.972	5,939,900
2022-07-05	75.620	76.090	74.050	75.150	62.088	6,006,800
2022-07-01	75.820	75.960	74.820	75.790	62.617	5,353,500

← NewerPage 18 of 79 · 4,730 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.