General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	61.840	62.770	61.640	62.140	50.585	4,557,300
2021-10-11	61.490	62.100	61.330	61.690	50.218	2,879,800
2021-10-08	61.360	62.010	61.080	61.460	50.031	2,559,900
2021-10-07	61.700	61.770	61.140	61.320	49.917	3,872,200
2021-10-06	61.510	62.190	61.090	62.130	50.161	3,099,900
2021-10-05	61.430	61.770	61.080	61.540	49.685	4,137,000
2021-10-04	60.590	61.580	60.500	61.450	49.612	4,943,700
2021-10-01	60.810	60.880	59.900	60.620	48.942	4,769,200
2021-09-30	60.870	61.160	59.820	59.820	48.296	4,064,500
2021-09-29	59.140	61.250	59.140	60.770	49.063	4,632,100
2021-09-28	59.810	59.960	58.850	59.330	47.901	3,270,100
2021-09-27	60.570	60.920	59.530	59.650	48.159	4,018,900
2021-09-24	60.320	60.730	60.220	60.540	48.878	3,154,500
2021-09-23	60.180	60.640	59.650	60.280	48.668	5,039,800
2021-09-22	59.790	60.710	58.700	59.920	48.377	5,660,300
2021-09-21	58.140	58.480	57.470	58.010	46.835	7,307,700
2021-09-20	58.720	59.210	58.480	58.750	47.432	3,643,200
2021-09-17	58.510	59.190	58.300	58.920	47.570	6,750,500
2021-09-16	58.750	59.260	58.250	58.720	47.408	2,533,200
2021-09-15	58.720	59.240	58.610	58.720	47.408	2,506,100
2021-09-14	58.800	59.230	58.600	58.770	47.449	7,179,200
2021-09-13	58.150	58.800	57.820	58.630	47.336	6,841,400
2021-09-10	58.290	58.800	57.830	58.430	47.174	3,640,700
2021-09-09	59.010	59.490	58.440	58.450	47.190	5,723,500
2021-09-08	58.000	59.740	57.930	59.380	47.941	9,179,900
2021-09-07	57.580	57.740	56.670	56.790	45.850	3,925,200
2021-09-03	57.960	58.110	57.540	57.770	46.641	2,270,900
2021-09-02	57.710	58.380	57.710	57.920	46.762	2,579,400
2021-09-01	57.920	58.010	57.310	57.700	46.585	2,444,700
2021-08-31	57.640	57.830	57.320	57.810	46.674	6,098,400
2021-08-30	57.580	58.000	57.430	57.580	46.488	2,605,300
2021-08-27	57.210	57.820	56.950	57.730	46.609	2,878,100
2021-08-26	58.010	58.030	57.040	57.300	46.262	4,820,200
2021-08-25	58.230	58.390	57.990	58.160	46.956	2,539,200
2021-08-24	59.510	59.510	58.310	58.420	47.166	3,016,800
2021-08-23	60.170	60.200	59.550	59.600	48.119	2,275,900
2021-08-20	60.330	60.840	59.900	60.300	48.684	3,151,700
2021-08-19	59.300	60.250	59.290	60.130	48.547	2,620,400
2021-08-18	60.680	60.730	59.230	59.280	47.860	3,578,300
2021-08-17	60.190	61.010	60.010	60.860	49.136	2,880,200
2021-08-16	59.920	60.330	59.810	60.130	48.547	2,468,400
2021-08-13	59.200	59.940	59.040	59.840	48.312	2,206,200
2021-08-12	58.970	59.340	58.880	58.950	47.594	2,047,500
2021-08-11	58.660	59.360	58.580	59.050	47.675	2,435,700
2021-08-10	58.230	58.560	58.040	58.490	47.223	2,677,300
2021-08-09	58.050	58.410	57.930	58.350	47.110	1,958,600
2021-08-06	57.600	58.450	57.600	57.870	46.722	3,114,100
2021-08-05	57.570	57.930	57.450	57.580	46.488	2,899,500
2021-08-04	59.300	59.300	57.590	57.630	46.528	4,681,100
2021-08-03	59.370	59.960	59.130	59.390	47.949	2,623,900
2021-08-02	58.840	59.430	58.710	59.370	47.933	3,720,500
2021-07-30	59.100	59.350	58.770	58.860	47.521	3,325,600
2021-07-29	59.010	59.310	58.720	58.910	47.562	2,308,000
2021-07-28	59.230	59.490	58.660	58.820	47.489	2,844,500
2021-07-27	59.360	60.040	59.130	59.550	48.078	2,337,600
2021-07-26	59.340	59.640	59.210	59.320	47.893	2,171,700
2021-07-23	58.830	59.610	58.560	59.400	47.957	2,466,400
2021-07-22	58.780	59.040	58.430	58.800	47.473	1,934,000
2021-07-21	59.860	59.960	58.920	58.990	47.626	4,272,600
2021-07-20	60.990	61.580	59.880	59.920	48.377	4,422,300

← NewerPage 22 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.