General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	59.390	60.000	58.900	59.760	46.280	2,039,600
2020-05-07	59.390	59.500	58.480	58.770	45.513	2,576,100
2020-05-06	59.970	60.390	58.940	58.970	45.668	2,791,600
2020-05-05	59.700	60.450	59.450	59.810	46.319	2,344,500
2020-05-04	59.840	60.060	58.790	59.730	46.257	2,266,200
2020-05-01	59.500	60.550	59.110	59.580	46.140	2,606,300
2020-04-30	60.500	60.820	59.540	59.890	46.381	3,263,000
2020-04-29	60.650	61.410	60.110	60.300	46.698	4,115,100
2020-04-28	60.270	61.260	60.030	60.960	47.209	4,588,400
2020-04-27	60.620	60.980	59.950	59.980	46.450	3,134,100
2020-04-24	60.080	60.600	59.440	60.480	46.837	3,215,300
2020-04-23	59.820	60.400	59.450	59.710	46.241	3,167,900
2020-04-22	59.930	60.650	59.670	60.190	46.613	2,816,800
2020-04-21	60.900	61.060	59.510	59.780	46.295	2,695,000
2020-04-20	60.490	61.660	60.050	60.760	47.054	4,189,100
2020-04-17	60.730	60.900	58.740	60.670	46.985	4,952,300
2020-04-16	59.480	60.920	59.190	60.690	47.000	4,632,800
2020-04-15	59.650	59.650	58.520	59.050	45.730	3,824,200
2020-04-14	58.480	59.050	57.720	58.850	45.575	3,999,600
2020-04-13	57.100	57.780	56.320	57.670	44.661	2,707,300
2020-04-09	55.470	57.990	55.370	57.400	44.452	4,270,200
2020-04-08	56.090	56.370	55.180	55.730	43.159	4,553,900
2020-04-07	57.900	57.920	55.570	56.440	43.329	6,516,000
2020-04-06	56.400	58.000	55.900	57.700	44.297	6,353,700
2020-04-03	54.200	56.900	54.010	56.710	43.537	6,876,900
2020-04-02	52.600	55.020	52.500	54.880	42.132	4,961,400
2020-04-01	51.740	53.970	51.510	53.120	40.781	4,669,300
2020-03-31	53.990	54.490	52.300	52.770	40.512	5,795,300
2020-03-30	52.530	54.150	52.480	54.100	41.533	7,425,700
2020-03-27	48.990	52.500	48.900	51.820	39.783	6,662,000
2020-03-26	47.810	50.500	47.380	50.000	38.385	5,600,200
2020-03-25	48.120	49.200	46.950	47.650	36.581	6,019,500
2020-03-24	49.030	50.180	47.110	48.230	37.026	7,348,200
2020-03-23	52.340	53.360	46.880	47.280	36.297	8,448,300
2020-03-20	53.000	54.280	51.220	53.370	40.972	11,007,300
2020-03-19	58.190	58.730	53.190	53.680	41.210	7,293,600
2020-03-18	57.650	59.960	54.060	57.750	44.335	11,170,500
2020-03-17	53.960	60.000	52.930	59.670	45.809	17,279,000
2020-03-16	49.400	55.860	48.750	53.380	40.980	13,060,100
2020-03-13	52.950	53.750	50.020	53.480	41.057	9,723,900
2020-03-12	49.200	50.870	47.530	50.000	38.385	9,145,700
2020-03-11	52.860	53.350	51.350	52.870	40.589	8,693,500
2020-03-10	54.670	55.680	51.870	54.090	41.525	7,927,800
2020-03-09	51.670	55.020	51.630	54.140	41.564	8,204,100
2020-03-06	52.600	55.020	52.440	54.770	42.047	6,130,000
2020-03-05	53.440	54.460	53.190	54.300	41.686	5,406,600
2020-03-04	52.490	54.170	52.300	54.170	41.587	4,298,100
2020-03-03	51.400	53.060	51.060	51.650	39.652	7,073,000
2020-03-02	49.210	51.410	48.860	51.410	39.468	7,603,400
2020-02-28	48.870	49.010	46.590	49.000	37.618	10,113,000
2020-02-27	51.810	52.260	50.130	50.140	38.493	5,097,500
2020-02-26	52.760	53.600	52.140	52.140	40.028	3,366,700
2020-02-25	53.680	53.960	52.480	52.530	40.328	3,947,500
2020-02-24	53.320	53.920	53.000	53.720	41.241	4,159,600
2020-02-21	54.030	55.180	53.880	53.920	41.395	5,010,600
2020-02-20	53.200	54.160	53.010	54.130	41.556	4,830,500
2020-02-19	53.560	53.570	52.830	53.240	40.873	4,543,100
2020-02-18	52.500	53.780	52.500	53.540	41.103	3,181,500
2020-02-14	53.170	53.770	53.050	53.310	40.926	2,525,400
2020-02-13	52.900	53.030	52.520	52.990	40.681	2,405,900

← NewerPage 28 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.