General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	52.750	53.050	52.540	52.930	40.635	3,174,200
2020-02-11	52.410	52.870	52.260	52.760	40.504	2,731,900
2020-02-10	51.900	52.480	51.840	52.360	40.197	2,147,900
2020-02-07	51.770	51.960	51.480	51.900	39.844	2,470,800
2020-02-06	52.320	52.500	51.560	51.710	39.698	4,006,900
2020-02-05	52.620	52.940	52.060	52.560	40.351	4,967,400
2020-02-04	53.350	53.650	52.550	52.550	40.343	3,889,800
2020-02-03	52.610	53.040	52.440	52.990	40.681	4,367,100
2020-01-31	53.610	53.760	52.090	52.220	40.090	4,695,800
2020-01-30	53.050	53.820	53.000	53.730	41.249	2,802,500
2020-01-29	53.020	53.480	52.830	53.030	40.711	2,680,000
2020-01-28	53.130	53.540	52.960	53.010	40.696	2,553,700
2020-01-27	53.330	53.730	53.160	53.220	40.857	2,547,000
2020-01-24	54.370	54.370	53.470	53.710	41.233	2,554,400
2020-01-23	53.830	54.410	53.800	54.240	41.640	2,905,500
2020-01-22	54.300	54.570	53.960	53.980	41.441	2,976,800
2020-01-21	53.760	54.420	53.710	54.340	41.717	5,254,100
2020-01-17	53.910	53.950	53.600	53.850	41.341	3,231,500
2020-01-16	53.530	53.940	53.350	53.720	41.241	4,395,300
2020-01-15	52.960	53.570	52.930	53.370	40.972	3,213,100
2020-01-14	53.100	53.310	52.760	53.000	40.688	3,351,700
2020-01-13	52.370	53.060	52.300	53.060	40.734	3,670,300
2020-01-10	52.490	52.520	52.180	52.250	40.113	2,274,400
2020-01-09	52.260	52.660	51.970	52.380	40.212	3,842,000
2020-01-08	52.490	53.060	52.280	52.980	40.297	4,143,400
2020-01-07	52.300	52.490	51.940	52.230	39.726	4,274,300
2020-01-06	52.080	52.730	51.980	52.590	40.000	3,884,700
2020-01-03	52.230	52.520	51.820	51.940	39.506	4,718,900
2020-01-02	53.630	53.800	52.040	52.130	39.650	4,422,100
2019-12-31	52.750	53.560	52.600	53.560	40.738	3,945,800
2019-12-30	52.940	53.100	52.600	52.740	40.114	2,578,300
2019-12-27	52.560	53.190	52.460	53.190	40.457	2,017,400
2019-12-26	52.980	53.050	52.250	52.420	39.871	2,843,600
2019-12-24	52.820	52.980	52.730	52.980	40.297	811,200
2019-12-23	53.490	53.660	52.580	52.720	40.099	3,088,500
2019-12-20	53.750	53.790	53.060	53.280	40.525	7,900,100
2019-12-19	53.480	53.600	52.530	53.200	40.464	5,892,200
2019-12-18	52.680	53.360	51.920	53.180	40.449	9,596,200
2019-12-17	52.210	52.620	51.930	52.170	39.681	4,612,600
2019-12-16	51.820	52.590	51.730	52.380	39.841	5,553,600
2019-12-13	51.590	51.990	51.270	51.600	39.247	4,405,300
2019-12-12	51.950	52.450	51.590	51.660	39.293	4,398,700
2019-12-11	53.070	53.230	51.360	51.580	39.232	5,365,200
2019-12-10	53.220	53.440	53.020	53.240	40.495	3,566,500
2019-12-09	53.440	53.470	52.980	53.160	40.434	2,766,900
2019-12-06	53.970	53.990	53.230	53.310	40.548	2,815,000
2019-12-05	53.100	53.900	53.050	53.900	40.997	3,123,800
2019-12-04	53.510	53.980	53.230	53.300	40.540	3,146,700
2019-12-03	53.670	53.790	53.140	53.650	40.806	3,607,400
2019-12-02	53.100	53.610	52.720	53.480	40.677	2,339,500
2019-11-29	53.460	53.550	52.920	53.320	40.555	1,144,300
2019-11-27	53.440	53.720	53.200	53.480	40.677	1,884,100
2019-11-26	52.820	53.340	52.600	53.300	40.540	2,533,900
2019-11-25	52.890	52.890	52.480	52.720	40.099	2,496,300
2019-11-22	52.480	52.910	52.240	52.690	40.076	2,097,600
2019-11-21	53.000	53.060	52.250	52.340	39.810	1,797,100
2019-11-20	52.950	53.190	52.660	53.170	40.441	2,240,100
2019-11-19	53.000	53.060	52.790	52.910	40.244	2,484,700
2019-11-18	52.580	53.200	52.210	52.890	40.228	1,987,400
2019-11-15	52.510	52.630	52.340	52.560	39.977	2,098,500

← NewerPage 29 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.