General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	74.000	75.740	73.900	75.450	62.336	8,255,000
2022-06-29	71.530	75.000	71.500	74.720	61.733	10,605,400
2022-06-28	71.140	71.710	70.080	70.260	58.048	3,694,900
2022-06-27	70.570	71.110	70.230	71.040	58.693	2,875,600
2022-06-24	69.250	70.740	68.820	70.630	58.354	4,449,000
2022-06-23	68.270	69.160	67.990	68.980	56.991	3,461,400
2022-06-22	67.810	68.440	67.340	67.900	56.098	4,137,500
2022-06-21	67.320	68.280	66.510	67.850	56.057	3,915,200
2022-06-17	66.800	67.300	65.690	66.230	54.719	5,405,700
2022-06-16	65.920	67.110	64.940	66.750	55.148	3,859,000
2022-06-15	66.500	67.160	65.840	66.340	54.810	2,869,500
2022-06-14	67.170	67.480	65.830	66.450	54.901	3,042,200
2022-06-13	67.640	68.160	66.780	67.060	55.404	3,834,400
2022-06-10	67.280	68.820	67.220	68.380	56.495	3,362,300
2022-06-09	69.100	69.490	67.890	67.930	56.123	3,121,100
2022-06-08	69.130	69.390	68.520	68.900	56.925	2,630,100
2022-06-07	68.070	69.280	68.000	69.160	57.139	2,630,600
2022-06-06	68.710	68.940	68.120	68.770	56.817	2,154,000
2022-06-03	68.660	69.040	67.800	68.390	56.503	2,410,600
2022-06-02	69.080	69.260	67.270	68.680	56.743	3,350,400
2022-06-01	69.800	69.910	68.030	69.120	57.106	3,431,100
2022-05-31	69.540	70.220	68.650	69.850	57.710	5,974,000
2022-05-27	69.400	69.930	69.130	69.890	57.743	2,667,700
2022-05-26	69.190	70.230	68.960	69.460	57.387	2,635,900
2022-05-25	69.130	69.510	68.710	69.260	57.222	2,876,500
2022-05-24	67.740	69.190	67.690	69.140	57.123	2,345,800
2022-05-23	67.770	68.520	67.330	67.480	55.751	3,504,800
2022-05-20	66.590	67.230	65.510	67.010	55.363	4,804,100
2022-05-19	66.300	66.710	65.050	66.130	54.636	4,364,700
2022-05-18	72.530	72.650	67.140	67.570	55.826	5,645,600
2022-05-17	73.110	73.170	70.800	72.910	60.238	4,173,700
2022-05-16	73.100	73.620	72.840	73.460	60.692	3,379,000
2022-05-13	72.380	73.150	71.950	73.100	60.395	3,366,700
2022-05-12	72.140	72.860	71.500	72.210	59.659	3,218,200
2022-05-11	71.400	72.610	71.150	71.800	59.321	2,656,600
2022-05-10	73.210	73.990	71.510	71.740	59.271	3,472,300
2022-05-09	71.150	73.740	70.950	73.500	60.725	6,105,900
2022-05-06	70.470	71.510	70.470	71.400	58.990	2,759,600
2022-05-05	70.780	71.220	70.360	70.750	58.453	3,169,600
2022-05-04	69.690	70.860	69.570	70.810	58.503	3,012,500
2022-05-03	69.390	70.400	68.980	69.650	57.544	3,703,500
2022-05-02	72.150	72.190	68.920	69.480	57.404	4,443,300
2022-04-29	71.970	72.170	70.640	70.730	58.437	2,771,500
2022-04-28	71.870	72.290	71.450	72.270	59.709	3,216,300
2022-04-27	71.600	72.300	71.280	71.360	58.957	5,876,100
2022-04-26	72.340	72.650	71.010	71.030	58.684	3,812,200
2022-04-25	72.500	72.880	71.420	72.200	59.651	3,814,300
2022-04-22	73.240	73.420	72.450	72.500	59.899	3,399,800
2022-04-21	72.860	73.800	72.610	73.190	60.469	2,728,600
2022-04-20	71.790	72.930	71.790	72.830	60.172	2,944,800
2022-04-19	70.900	71.800	70.820	71.720	59.255	3,297,400
2022-04-18	70.950	71.300	70.570	70.840	58.527	2,860,700
2022-04-14	71.000	71.240	70.550	70.920	58.594	6,956,500
2022-04-13	70.230	70.750	69.830	70.680	58.395	3,104,600
2022-04-12	70.280	70.930	69.800	70.430	58.189	3,677,300
2022-04-11	70.660	70.960	69.930	70.510	58.255	3,154,600
2022-04-08	69.940	70.430	69.350	70.170	57.974	4,041,000
2022-04-07	69.370	69.900	69.000	69.750	57.627	3,256,100
2022-04-06	69.250	70.060	68.910	69.730	57.189	3,944,800
2022-04-05	68.350	69.900	68.340	69.160	56.722	3,335,800

← NewerPage 19 of 21 · 1,255 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.