General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	68.630	68.720	67.610	68.490	56.172	2,542,000
2022-04-01	67.920	68.900	67.460	68.850	56.467	2,380,600
2022-03-31	67.860	68.410	67.700	67.720	55.541	3,027,300
2022-03-30	67.540	67.960	67.000	67.940	55.721	2,966,300
2022-03-29	67.180	67.670	66.880	67.660	55.491	2,568,300
2022-03-28	67.350	67.430	66.380	66.860	54.835	2,807,400
2022-03-25	66.640	67.840	66.500	67.390	55.270	4,047,200
2022-03-24	64.490	66.650	64.420	66.360	54.425	5,427,200
2022-03-23	65.300	66.310	63.830	64.230	52.678	7,668,400
2022-03-22	62.830	63.180	61.860	62.680	51.407	5,658,200
2022-03-21	62.740	63.340	62.110	62.820	51.522	4,519,300
2022-03-18	63.250	63.290	61.670	62.410	51.186	7,789,800
2022-03-17	62.610	63.520	62.390	63.220	51.850	3,712,800
2022-03-16	63.330	63.380	61.910	62.650	51.382	3,631,300
2022-03-15	63.160	63.490	62.760	63.280	51.899	3,143,200
2022-03-14	62.680	63.380	62.160	62.570	51.317	3,156,200
2022-03-11	63.080	63.760	62.200	62.270	51.071	3,535,500
2022-03-10	63.770	63.930	62.500	63.100	51.751	3,560,300
2022-03-09	64.480	65.390	64.010	64.110	52.580	3,761,200
2022-03-08	67.360	67.710	63.720	63.760	52.293	6,768,800
2022-03-07	67.610	68.270	66.760	67.670	55.500	4,374,100
2022-03-04	67.320	68.680	67.130	68.120	55.869	4,240,400
2022-03-03	67.640	68.790	67.430	68.270	55.992	3,754,300
2022-03-02	66.550	67.760	66.180	67.460	55.327	3,108,200
2022-03-01	66.900	67.530	66.420	66.820	54.802	3,474,400
2022-02-28	66.990	67.690	66.670	67.430	55.303	6,353,700
2022-02-25	65.770	68.040	65.700	67.990	55.762	3,892,500
2022-02-24	66.860	67.020	64.450	65.560	53.769	4,956,500
2022-02-23	67.500	67.660	67.010	67.110	55.040	2,849,700
2022-02-22	68.080	68.580	66.920	67.340	55.229	3,654,300
2022-02-18	67.510	68.380	67.500	68.150	55.893	2,942,400
2022-02-17	66.870	68.070	66.630	67.790	55.598	3,177,000
2022-02-16	66.950	67.630	66.220	66.760	54.753	3,060,600
2022-02-15	67.690	67.970	66.800	67.000	54.950	2,688,500
2022-02-14	68.270	68.480	66.620	67.630	55.467	3,001,300
2022-02-11	67.220	68.530	67.090	68.060	55.819	4,301,500
2022-02-10	67.960	68.380	66.850	67.080	55.016	4,477,200
2022-02-09	68.560	68.800	68.010	68.170	55.910	2,655,200
2022-02-08	68.450	68.760	68.090	68.430	56.123	2,466,000
2022-02-07	68.250	68.330	67.490	68.140	55.885	3,149,600
2022-02-04	68.800	68.930	67.320	67.920	55.705	2,823,000
2022-02-03	68.980	69.590	68.660	69.050	56.631	3,600,900
2022-02-02	68.120	69.050	68.000	68.770	56.402	2,898,500
2022-02-01	68.720	68.930	67.590	68.250	55.975	3,577,700
2022-01-31	68.820	69.050	68.030	68.680	56.328	3,856,800
2022-01-28	68.260	69.400	67.720	69.380	56.902	3,473,700
2022-01-27	68.180	69.130	67.950	68.350	56.057	2,608,600
2022-01-26	68.000	68.670	67.450	67.800	55.606	3,680,400
2022-01-25	68.210	68.670	67.440	68.340	56.049	3,968,500
2022-01-24	68.980	69.730	67.260	68.550	56.221	4,706,900
2022-01-21	69.230	69.850	68.780	69.030	56.615	8,034,300
2022-01-20	69.100	69.310	68.430	68.480	56.164	3,801,600
2022-01-19	69.160	69.830	68.780	69.150	56.713	2,611,700
2022-01-18	69.420	69.680	68.510	69.260	56.804	3,332,500
2022-01-14	68.940	69.950	68.790	69.900	57.328	3,466,600
2022-01-13	68.370	69.340	68.070	68.900	56.508	3,010,100
2022-01-12	68.260	68.460	67.760	68.330	56.041	2,919,200
2022-01-11	68.960	69.080	67.400	68.530	56.205	2,891,700
2022-01-10	68.590	69.390	68.520	68.770	56.402	4,442,100
2022-01-07	68.090	69.340	67.700	68.570	56.238	4,973,100

← NewerPage 20 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.