General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	60.010	60.830	59.530	60.730	49.031	4,381,400
2021-07-16	59.870	60.140	59.760	60.050	48.482	3,324,200
2021-07-15	59.280	59.850	58.960	59.780	48.264	2,448,700
2021-07-14	58.850	59.420	58.540	59.270	47.852	3,681,700
2021-07-13	59.200	59.750	58.980	59.130	47.739	3,538,500
2021-07-12	59.660	59.730	58.970	59.270	47.852	2,775,700
2021-07-09	59.640	60.090	59.500	59.700	48.199	3,037,300
2021-07-08	59.850	60.690	59.460	59.660	48.167	2,755,200
2021-07-07	59.800	60.760	59.700	60.390	48.345	3,793,600
2021-07-06	60.120	60.390	59.610	59.840	47.904	4,172,500
2021-07-02	60.520	60.650	60.110	60.220	48.209	3,086,200
2021-07-01	60.950	61.000	60.110	60.220	48.209	3,446,700
2021-06-30	59.950	61.670	59.910	60.930	48.777	7,163,600
2021-06-29	60.590	60.890	59.770	60.030	48.057	3,715,400
2021-06-28	59.750	60.700	59.720	60.550	48.473	4,843,300
2021-06-25	59.030	59.670	58.960	59.630	47.736	3,047,400
2021-06-24	59.070	59.320	58.830	59.150	47.352	3,121,400
2021-06-23	60.070	60.130	59.200	59.210	47.400	3,058,900
2021-06-22	60.210	60.480	60.010	60.210	48.201	3,433,000
2021-06-21	60.150	60.440	59.780	60.140	48.145	2,926,400
2021-06-18	60.760	60.960	59.760	59.760	47.840	5,416,900
2021-06-17	61.040	61.350	60.410	61.100	48.913	3,149,200
2021-06-16	62.370	62.390	61.110	61.150	48.953	3,842,600
2021-06-15	62.750	62.850	62.070	62.140	49.746	5,381,400
2021-06-14	62.400	62.700	61.950	62.650	50.154	2,020,300
2021-06-11	62.680	62.810	62.060	62.520	50.050	2,602,300
2021-06-10	62.140	63.000	61.970	62.570	50.090	2,880,700
2021-06-09	61.780	63.060	61.610	62.120	49.730	6,910,800
2021-06-08	63.810	63.880	63.020	63.190	50.586	2,263,100
2021-06-07	64.130	64.180	63.330	63.720	51.011	3,493,200
2021-06-04	63.800	64.400	63.710	64.030	51.259	4,104,500
2021-06-03	63.440	63.930	63.120	63.800	51.075	4,176,900
2021-06-02	62.800	63.870	62.570	63.490	50.826	5,019,700
2021-06-01	63.160	63.400	62.470	62.660	50.162	3,239,600
2021-05-28	62.450	63.260	62.420	62.860	50.322	2,934,400
2021-05-27	62.840	63.410	62.200	62.280	49.858	3,535,400
2021-05-26	62.840	63.100	62.640	62.830	50.298	2,876,800
2021-05-25	63.050	63.200	62.320	62.850	50.314	2,596,100
2021-05-24	63.280	63.640	63.040	63.050	50.474	1,816,300
2021-05-21	63.060	63.880	62.950	63.130	50.538	2,701,000
2021-05-20	62.700	63.380	62.390	62.900	50.354	3,202,100
2021-05-19	62.740	63.040	62.170	62.600	50.114	2,743,100
2021-05-18	62.700	63.170	62.330	62.930	50.378	3,116,100
2021-05-17	63.100	63.610	62.540	62.790	50.266	4,006,400
2021-05-14	64.130	64.650	63.370	63.400	50.754	3,233,300
2021-05-13	62.690	64.650	62.440	63.980	51.219	5,330,900
2021-05-12	63.190	63.640	62.750	62.960	50.402	3,365,600
2021-05-11	64.060	64.300	62.820	63.110	50.522	3,651,800
2021-05-10	63.180	64.140	63.160	63.830	51.099	2,431,600
2021-05-07	63.350	63.680	62.400	63.050	50.474	3,574,900
2021-05-06	62.500	64.240	62.390	63.640	50.947	7,476,900
2021-05-05	61.660	61.910	60.990	61.830	49.498	2,877,100
2021-05-04	61.820	62.260	61.330	61.800	49.474	3,528,500
2021-05-03	60.860	62.030	60.860	61.600	49.313	3,128,400
2021-04-30	61.520	61.620	60.620	60.860	48.721	4,829,000
2021-04-29	60.870	61.660	60.800	61.430	49.177	3,489,000
2021-04-28	60.900	61.340	60.530	60.800	48.673	2,747,700
2021-04-27	60.420	60.750	60.140	60.540	48.465	3,804,100
2021-04-26	61.350	61.420	60.440	60.540	48.465	4,074,200
2021-04-23	61.860	62.110	61.120	61.260	49.041	3,117,000

← NewerPage 23 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.