General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	68.950	69.660	68.360	68.490	55.754	4,417,200
2022-01-05	68.140	69.360	68.100	68.800	56.006	5,202,500
2022-01-04	67.270	68.660	67.250	67.890	55.265	4,659,000
2022-01-03	67.200	67.310	65.890	67.260	54.753	4,013,300
2021-12-31	67.010	67.530	66.800	67.380	54.850	2,017,300
2021-12-30	67.190	67.370	66.680	67.050	54.582	1,822,900
2021-12-29	67.080	67.270	66.710	67.020	54.557	1,871,400
2021-12-28	66.040	66.920	66.040	66.890	54.451	1,929,100
2021-12-27	66.160	66.370	65.730	66.060	53.776	2,503,100
2021-12-23	66.000	66.220	65.830	65.990	53.719	2,332,100
2021-12-22	65.090	65.720	64.580	65.700	53.483	3,885,300
2021-12-21	64.500	65.580	63.900	65.060	52.962	6,915,200
2021-12-20	67.120	68.010	67.030	67.790	55.184	3,891,400
2021-12-17	68.790	69.680	67.630	67.650	55.070	6,564,800
2021-12-16	67.140	68.880	66.750	68.860	56.055	4,705,300
2021-12-15	66.090	67.390	66.040	67.340	54.818	4,700,700
2021-12-14	65.990	66.280	65.620	65.910	53.654	4,487,700
2021-12-13	64.700	66.170	64.260	65.930	53.670	4,602,000
2021-12-10	64.360	64.900	64.130	64.760	52.717	2,784,300
2021-12-09	64.240	64.360	63.680	63.970	52.074	2,685,700
2021-12-08	64.560	65.030	63.490	64.210	52.270	2,484,500
2021-12-07	64.240	65.020	63.840	64.570	52.563	2,863,800
2021-12-06	64.360	65.060	64.280	64.440	52.457	3,516,300
2021-12-03	63.190	64.240	63.090	64.230	52.286	4,066,800
2021-12-02	61.890	63.110	61.810	62.860	51.171	4,692,100
2021-12-01	61.960	62.560	61.410	61.430	50.007	3,386,500
2021-11-30	63.230	63.340	61.690	61.770	50.283	9,085,800
2021-11-29	62.920	63.550	62.360	63.520	51.708	3,536,300
2021-11-26	63.240	64.090	62.610	62.760	51.089	1,704,100
2021-11-24	63.510	63.680	62.890	63.300	51.529	1,484,500
2021-11-23	62.990	63.690	62.930	63.440	51.643	2,026,000
2021-11-22	62.000	63.430	61.880	62.880	51.187	1,936,600
2021-11-19	63.210	63.740	62.010	62.040	50.503	2,656,800
2021-11-18	62.890	63.300	62.620	62.900	51.203	1,844,100
2021-11-17	63.180	63.310	62.900	63.120	51.382	1,925,400
2021-11-16	63.780	63.780	63.230	63.260	51.496	2,020,100
2021-11-15	63.230	63.830	63.000	63.700	51.855	1,751,100
2021-11-12	63.050	63.530	62.640	63.240	51.480	2,903,900
2021-11-11	63.260	63.950	62.720	62.900	51.203	2,726,800
2021-11-10	63.390	63.950	63.010	63.530	51.716	2,447,300
2021-11-09	62.890	63.260	62.530	63.170	51.423	1,780,800
2021-11-08	62.660	62.800	62.020	62.640	50.992	1,911,700
2021-11-05	62.800	62.920	62.410	62.650	51.000	2,048,400
2021-11-04	63.000	63.400	62.390	62.710	51.049	2,627,400
2021-11-03	62.690	63.260	62.610	63.140	51.399	2,196,400
2021-11-02	62.460	62.800	62.110	62.630	50.984	2,147,000
2021-11-01	61.820	62.390	61.820	62.290	50.707	1,964,300
2021-10-29	61.910	62.470	61.760	61.800	50.308	2,470,400
2021-10-28	61.510	62.150	61.410	62.040	50.503	2,473,300
2021-10-27	62.370	62.660	61.200	61.300	49.901	2,593,100
2021-10-26	61.970	62.320	61.890	62.090	50.544	2,600,000
2021-10-25	62.520	62.560	61.700	61.890	50.381	3,888,400
2021-10-22	62.500	63.070	62.450	62.680	51.024	2,028,900
2021-10-21	62.840	62.900	62.160	62.490	50.870	2,267,700
2021-10-20	61.780	62.900	61.780	62.710	51.049	2,645,900
2021-10-19	61.480	61.800	61.260	61.690	50.218	1,945,300
2021-10-18	62.080	62.230	61.500	61.520	50.080	3,164,200
2021-10-15	62.480	62.620	61.900	62.160	50.601	6,426,100
2021-10-14	62.020	62.480	61.880	62.360	50.764	2,608,500
2021-10-13	62.010	62.350	61.160	61.860	50.357	3,198,600

← NewerPage 21 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.