General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	57.860	59.220	57.400	59.130	46.943	6,024,900
2021-01-25	55.920	58.290	55.890	57.900	45.966	6,958,800
2021-01-22	55.180	56.090	54.760	55.970	44.434	4,745,400
2021-01-21	55.280	55.530	54.910	55.290	43.894	3,058,600
2021-01-20	55.620	55.680	54.520	55.340	43.934	4,428,400
2021-01-19	56.620	56.630	55.630	55.670	44.196	3,898,300
2021-01-15	55.720	56.670	55.150	56.240	44.648	8,579,300
2021-01-14	55.420	55.760	54.480	55.750	44.259	6,436,300
2021-01-13	54.560	55.790	54.140	55.390	43.974	8,174,900
2021-01-12	55.450	55.510	53.960	54.370	43.164	10,158,700
2021-01-11	56.380	56.670	55.400	55.570	44.117	5,552,000
2021-01-08	58.000	58.090	56.220	56.400	44.776	6,715,100
2021-01-07	58.500	58.820	57.940	57.950	46.006	3,395,700
2021-01-06	58.980	59.580	58.820	58.940	46.387	3,630,200
2021-01-05	58.960	59.650	58.550	59.090	46.505	2,739,000
2021-01-04	58.580	59.190	57.810	59.030	46.458	4,513,500
2020-12-31	58.530	58.870	58.100	58.800	46.277	3,378,200
2020-12-30	59.060	59.220	58.530	58.560	46.088	1,955,600
2020-12-29	59.400	59.820	58.960	59.150	46.552	2,328,900
2020-12-28	59.220	59.420	58.920	59.350	46.710	2,659,000
2020-12-24	58.750	59.160	58.620	59.130	46.537	1,127,400
2020-12-23	58.670	59.250	58.620	58.990	46.426	2,521,100
2020-12-22	58.900	58.960	58.290	58.600	46.120	2,771,000
2020-12-21	59.100	59.310	58.180	58.990	46.426	3,196,900
2020-12-18	59.650	60.200	59.060	59.400	46.749	6,367,400
2020-12-17	59.310	60.160	58.520	59.700	46.985	5,089,900
2020-12-16	59.010	59.660	58.670	58.920	46.371	4,057,900
2020-12-15	59.580	59.590	58.540	59.030	46.458	3,465,200
2020-12-14	59.700	60.440	59.330	59.350	46.710	3,582,800
2020-12-11	58.790	59.460	58.630	59.320	46.686	2,351,800
2020-12-10	59.360	59.640	58.530	58.870	46.332	3,685,100
2020-12-09	60.280	60.460	59.100	59.330	46.694	3,923,100
2020-12-08	59.640	60.530	59.590	60.400	47.536	2,626,900
2020-12-07	60.370	60.570	59.520	59.740	47.017	3,166,600
2020-12-04	60.310	60.810	60.010	60.440	47.568	3,298,400
2020-12-03	60.150	60.630	59.920	60.440	47.568	3,162,000
2020-12-02	61.210	61.840	59.950	60.220	47.395	3,716,300
2020-12-01	60.700	61.430	60.450	61.310	48.252	3,298,400
2020-11-30	60.090	60.850	59.620	60.820	47.867	4,468,200
2020-11-27	60.350	60.350	59.810	60.130	47.324	1,376,100
2020-11-25	60.740	61.090	59.930	60.000	47.221	3,285,200
2020-11-24	61.550	61.550	60.210	60.570	47.670	3,728,700
2020-11-23	61.230	61.440	60.690	61.020	48.024	2,957,300
2020-11-20	61.950	62.360	60.890	61.360	48.292	3,097,000
2020-11-19	60.920	62.020	60.500	62.000	48.795	2,551,500
2020-11-18	61.200	62.000	60.850	61.130	48.111	4,061,800
2020-11-17	61.000	61.540	60.530	61.280	48.229	3,657,900
2020-11-16	60.730	61.270	59.890	61.210	48.174	3,620,600
2020-11-13	60.660	61.090	60.250	60.970	47.985	1,907,500
2020-11-12	60.220	60.500	58.980	60.490	47.607	4,467,100
2020-11-11	59.010	60.210	58.490	59.890	47.135	3,771,300
2020-11-10	58.220	58.970	57.240	58.920	46.371	6,858,600
2020-11-09	61.060	61.670	58.300	58.360	45.931	4,560,800
2020-11-06	60.610	61.360	60.500	61.070	48.063	1,986,700
2020-11-05	60.960	61.680	60.520	60.560	47.662	2,466,200
2020-11-04	61.490	61.780	60.410	60.470	47.591	2,580,000
2020-11-03	60.150	61.710	60.150	60.890	47.922	2,149,500
2020-11-02	59.790	60.570	59.440	59.730	47.009	2,554,700
2020-10-30	59.010	59.630	58.670	59.120	46.529	2,501,800
2020-10-29	59.700	59.950	58.720	59.220	46.607	2,567,600

← NewerPage 25 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.