General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	64.440	66.140	64.410	65.740	51.310	3,823,900
2020-08-03	63.820	64.820	63.820	64.600	50.421	2,580,400
2020-07-31	63.070	63.890	62.360	63.270	49.383	7,101,800
2020-07-30	64.110	64.400	63.030	63.480	49.546	2,663,300
2020-07-29	64.700	64.930	64.010	64.370	50.241	2,131,000
2020-07-28	64.180	64.930	64.140	64.540	50.374	2,950,600
2020-07-27	64.200	64.360	63.540	64.080	50.015	3,150,900
2020-07-24	65.010	65.480	63.960	64.230	50.132	2,779,400
2020-07-23	65.000	65.430	64.660	64.990	50.725	2,214,000
2020-07-22	64.500	64.760	63.760	64.720	50.514	2,030,000
2020-07-21	63.600	64.980	63.600	64.500	50.343	2,800,200
2020-07-20	64.450	64.650	63.430	63.640	49.671	3,519,500
2020-07-17	65.040	65.120	64.580	64.640	50.452	5,570,200
2020-07-16	64.610	65.290	64.500	64.690	50.491	3,268,600
2020-07-15	65.230	65.410	64.530	64.600	50.421	3,837,900
2020-07-14	63.630	65.290	63.600	65.170	50.866	4,604,500
2020-07-13	63.700	64.980	63.540	63.560	49.609	5,406,300
2020-07-10	62.750	63.600	62.590	63.550	49.601	3,640,100
2020-07-09	62.370	62.950	62.130	62.550	48.821	3,289,600
2020-07-08	62.880	63.150	62.590	62.940	48.743	4,059,900
2020-07-07	62.230	63.300	62.080	62.980	48.774	4,820,100
2020-07-06	61.790	62.390	61.140	62.190	48.162	5,791,100
2020-07-02	61.120	62.070	60.850	61.480	47.612	5,715,000
2020-07-01	60.480	61.100	59.670	60.430	46.799	6,906,800
2020-06-30	61.270	61.650	60.250	61.650	47.744	5,646,500
2020-06-29	59.680	61.040	59.640	60.740	47.039	4,282,300
2020-06-26	60.580	61.060	59.160	59.210	45.854	5,593,400
2020-06-25	60.290	60.550	59.730	60.330	46.721	3,076,200
2020-06-24	60.590	60.800	59.410	60.290	46.690	4,327,600
2020-06-23	61.920	62.170	60.950	61.000	47.240	3,234,400
2020-06-22	61.700	61.990	61.280	61.520	47.643	2,297,600
2020-06-19	62.360	62.410	61.040	61.580	47.689	13,648,500
2020-06-18	61.640	62.100	61.240	61.760	47.829	2,871,700
2020-06-17	61.790	62.280	61.510	61.800	47.860	3,290,600
2020-06-16	61.410	61.860	60.780	61.790	47.852	3,749,000
2020-06-15	59.850	60.870	59.040	60.870	47.140	5,598,500
2020-06-12	60.720	60.950	59.650	60.150	46.582	4,259,000
2020-06-11	62.220	62.890	60.400	60.580	46.915	4,042,700
2020-06-10	63.040	63.520	62.650	62.780	48.619	4,618,500
2020-06-09	62.280	63.000	61.240	62.820	48.650	8,080,300
2020-06-08	60.050	62.300	59.930	62.140	48.123	4,558,400
2020-06-05	60.660	61.150	58.960	61.000	47.240	5,489,900
2020-06-04	60.780	61.200	59.710	60.760	47.054	5,792,000
2020-06-03	63.590	63.650	61.410	61.470	47.604	3,509,200
2020-06-02	63.430	63.530	62.620	63.420	49.114	3,560,400
2020-06-01	62.930	64.000	62.760	63.540	49.207	2,524,200
2020-05-29	62.220	63.330	61.880	63.040	48.820	5,433,800
2020-05-28	61.360	62.080	61.320	61.910	47.945	2,793,100
2020-05-27	59.550	60.840	59.480	60.820	47.101	3,316,500
2020-05-26	59.980	60.370	59.580	59.920	46.404	3,530,600
2020-05-22	59.790	60.040	59.480	59.960	46.435	2,089,500
2020-05-21	60.890	60.890	59.390	59.950	46.427	3,384,600
2020-05-20	61.070	61.350	60.270	60.930	47.186	2,206,100
2020-05-19	61.830	62.000	60.660	60.730	47.031	2,579,900
2020-05-18	63.020	63.040	61.280	61.580	47.689	3,334,300
2020-05-15	62.210	63.430	62.140	62.490	48.394	4,684,900
2020-05-14	63.730	64.310	61.580	62.210	48.177	4,164,000
2020-05-13	62.640	64.230	62.550	63.560	49.223	5,467,300
2020-05-12	61.290	62.750	61.140	62.510	48.410	4,541,900
2020-05-11	59.970	61.300	59.900	60.810	47.093	2,957,900

← NewerPage 27 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.