General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	60.420	61.060	59.470	59.520	46.844	3,556,200
2020-10-27	60.890	61.710	60.810	61.120	48.103	2,305,400
2020-10-26	61.750	61.940	60.660	60.980	47.993	2,652,000
2020-10-23	61.650	61.970	61.190	61.780	48.622	1,443,600
2020-10-22	60.770	61.470	60.310	61.310	48.252	1,836,600
2020-10-21	60.730	61.420	60.730	60.970	47.985	1,551,700
2020-10-20	61.600	61.760	60.970	61.120	48.103	2,332,100
2020-10-19	62.380	62.580	61.150	61.290	48.237	2,200,900
2020-10-16	62.860	62.900	62.320	62.370	49.087	2,884,000
2020-10-15	62.050	62.990	61.540	62.700	49.346	2,203,100
2020-10-14	62.690	62.940	61.910	62.090	48.866	1,759,700
2020-10-13	62.360	62.870	62.170	62.720	49.362	2,934,800
2020-10-12	62.010	62.860	61.800	62.350	49.071	2,232,000
2020-10-09	61.510	62.230	61.130	61.870	48.693	3,061,500
2020-10-08	61.260	61.590	60.740	61.390	48.315	2,459,400
2020-10-07	61.500	61.860	60.800	61.590	48.071	3,213,400
2020-10-06	62.390	62.620	60.970	61.230	47.790	3,363,100
2020-10-05	62.410	63.030	62.250	62.680	48.922	2,519,900
2020-10-02	62.350	63.290	61.980	62.520	48.797	4,497,500
2020-10-01	61.810	62.680	60.770	62.570	48.836	6,250,800
2020-09-30	59.930	62.030	59.790	61.680	48.142	7,706,300
2020-09-29	59.870	60.240	59.430	59.860	46.721	2,246,100
2020-09-28	59.870	60.500	59.150	59.900	46.752	2,781,700
2020-09-25	59.760	60.280	59.290	59.670	46.573	5,859,800
2020-09-24	58.100	59.320	57.980	58.700	45.816	4,351,700
2020-09-23	58.700	59.370	57.480	57.720	45.051	5,711,100
2020-09-22	58.010	58.770	57.630	57.990	45.262	3,821,200
2020-09-21	57.000	58.200	56.920	57.870	45.168	3,401,200
2020-09-18	57.330	58.060	57.150	57.320	44.739	4,671,000
2020-09-17	58.380	58.600	57.320	57.580	44.942	4,270,100
2020-09-16	59.190	59.540	58.670	58.750	45.855	2,432,400
2020-09-15	58.880	59.490	58.250	59.020	46.065	2,522,900
2020-09-14	58.860	59.640	58.280	58.760	45.863	3,679,800
2020-09-11	58.600	59.050	57.840	58.540	45.691	3,557,400
2020-09-10	59.860	60.130	58.380	58.490	45.652	3,399,800
2020-09-09	60.130	60.780	59.520	59.980	46.815	4,654,500
2020-09-08	63.000	63.350	59.150	59.520	46.456	5,062,200
2020-09-04	62.940	63.440	62.350	63.150	49.289	2,566,400
2020-09-03	64.450	65.520	62.400	62.970	49.148	3,408,500
2020-09-02	63.060	64.730	62.950	64.500	50.343	2,669,100
2020-09-01	63.920	64.080	62.490	63.120	49.266	2,539,000
2020-08-31	63.320	64.160	63.290	63.950	49.913	2,646,200
2020-08-28	64.710	64.710	63.000	63.390	49.476	2,982,900
2020-08-27	64.500	65.160	64.390	64.710	50.507	2,158,800
2020-08-26	63.670	64.350	63.630	64.250	50.147	2,229,900
2020-08-25	64.590	64.600	63.770	63.900	49.874	1,735,700
2020-08-24	64.020	64.230	63.520	64.130	50.054	1,431,000
2020-08-21	64.260	64.260	63.370	64.020	49.968	1,786,200
2020-08-20	64.210	64.480	63.930	64.210	50.116	1,266,600
2020-08-19	64.850	64.980	64.420	64.460	50.311	1,665,000
2020-08-18	64.270	65.060	63.670	64.630	50.444	2,073,800
2020-08-17	63.380	64.400	63.180	64.280	50.171	1,910,100
2020-08-14	63.110	63.600	62.950	63.270	49.383	2,104,000
2020-08-13	62.940	63.330	62.570	62.970	49.148	1,241,400
2020-08-12	62.260	63.540	62.240	63.060	49.219	2,131,400
2020-08-11	63.870	63.900	62.010	62.140	48.501	4,117,400
2020-08-10	64.260	64.310	63.510	63.750	49.757	2,250,700
2020-08-07	63.930	64.460	63.770	64.350	50.226	1,847,000
2020-08-06	64.300	64.820	63.950	64.180	50.093	1,607,200
2020-08-05	65.500	65.690	64.040	64.420	50.280	2,837,900

← NewerPage 26 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.