General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	52.510	52.630	52.340	52.560	39.977	2,098,500
2019-11-14	52.860	52.960	52.360	52.530	39.955	1,850,000
2019-11-13	52.500	53.050	52.330	52.600	40.008	2,407,800
2019-11-12	52.220	52.430	51.940	52.360	39.825	1,958,700
2019-11-11	52.450	52.460	52.130	52.360	39.825	2,362,900
2019-11-08	51.920	52.510	51.770	52.500	39.932	2,656,300
2019-11-07	52.140	52.670	51.750	51.980	39.536	3,273,400
2019-11-06	51.800	52.910	51.650	52.470	39.909	4,153,600
2019-11-05	51.390	51.630	51.200	51.590	39.240	3,022,800
2019-11-04	51.200	51.530	51.020	51.380	39.080	2,526,300
2019-11-01	50.990	51.380	50.920	51.180	38.928	2,746,600
2019-10-31	50.840	51.370	50.410	50.860	38.684	3,711,000
2019-10-30	50.830	50.830	50.130	50.710	38.570	4,417,500
2019-10-29	50.400	51.020	50.070	50.460	38.380	3,127,900
2019-10-28	50.510	50.600	49.970	50.000	38.030	3,350,600
2019-10-25	51.150	51.310	50.090	50.510	38.418	2,898,000
2019-10-24	51.080	51.300	50.520	51.110	38.875	2,314,900
2019-10-23	51.060	51.410	50.810	51.180	38.928	2,954,300
2019-10-22	52.570	52.600	50.970	51.090	38.859	4,014,300
2019-10-21	52.360	52.740	52.200	52.510	39.939	1,927,000
2019-10-18	52.880	53.050	52.380	52.550	39.970	3,064,400
2019-10-17	52.530	53.020	52.150	52.960	40.282	3,414,300
2019-10-16	53.600	53.660	52.610	52.650	40.046	4,073,200
2019-10-15	54.100	54.200	53.390	53.610	40.776	3,847,800
2019-10-14	54.400	54.580	53.840	54.010	41.080	4,744,200
2019-10-11	54.810	54.810	53.910	54.350	41.339	3,114,200
2019-10-10	53.950	54.850	53.910	54.610	41.537	2,623,200
2019-10-09	53.800	54.370	53.670	54.160	41.194	3,612,000
2019-10-08	54.430	54.430	53.760	54.150	40.814	3,465,500
2019-10-07	54.070	54.650	53.810	54.500	41.078	2,377,900
2019-10-04	53.580	54.300	53.420	54.300	40.927	4,293,800
2019-10-03	53.200	53.570	52.790	53.370	40.226	2,953,700
2019-10-02	54.220	54.400	52.790	52.910	39.879	3,764,500
2019-10-01	55.130	55.430	54.270	54.390	40.995	2,448,400
2019-09-30	54.980	55.590	54.900	55.120	41.545	2,609,000
2019-09-27	55.000	55.020	54.360	54.870	41.357	2,083,500
2019-09-26	54.310	55.000	54.270	54.990	41.447	2,417,000
2019-09-25	54.300	54.550	53.980	54.170	40.829	2,830,700
2019-09-24	54.160	54.640	53.750	54.180	40.837	3,315,100
2019-09-23	54.490	54.900	53.850	53.900	40.626	2,165,300
2019-09-20	54.530	54.580	54.190	54.330	40.950	6,122,400
2019-09-19	54.380	54.740	54.120	54.390	40.995	4,449,200
2019-09-18	55.640	55.930	53.630	54.530	41.101	6,600,700
2019-09-17	54.470	55.620	54.390	55.030	41.477	4,909,300
2019-09-16	53.700	54.910	53.680	54.540	41.108	3,409,800
2019-09-13	53.800	54.580	53.740	53.970	40.678	2,971,200
2019-09-12	54.730	55.020	54.050	54.090	40.769	3,246,900
2019-09-11	54.330	54.760	53.860	54.320	40.942	4,218,100
2019-09-10	55.250	55.810	54.100	54.530	41.101	4,662,400
2019-09-09	55.050	56.400	54.620	55.590	41.899	6,216,000
2019-09-06	54.200	55.210	54.070	54.960	41.425	3,391,800
2019-09-05	54.490	54.580	53.970	54.160	40.822	2,622,500
2019-09-04	54.500	54.590	53.490	54.310	40.935	3,766,900
2019-09-03	53.780	54.340	53.390	54.300	40.927	3,414,900
2019-08-30	53.730	54.380	53.500	53.800	40.550	3,400,600
2019-08-29	53.420	53.540	52.870	53.350	40.211	2,194,300
2019-08-28	52.030	53.180	51.980	53.120	40.038	3,444,700
2019-08-27	53.420	53.490	51.250	51.910	39.126	6,000,000
2019-08-26	53.830	54.140	53.650	53.980	40.686	3,758,200
2019-08-23	54.790	54.830	53.370	53.630	40.422	2,715,900

← NewerPage 30 of 79 · 4,731 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.