General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	54.410	54.830	54.220	54.680	41.214	2,022,100
2019-08-21	54.620	54.840	54.220	54.380	40.987	2,843,300
2019-08-20	55.010	55.040	54.250	54.290	40.920	3,067,100
2019-08-19	55.080	55.430	54.660	55.200	41.606	4,191,800
2019-08-16	54.850	55.290	54.640	55.020	41.470	4,339,100
2019-08-15	53.970	54.720	53.510	54.330	40.950	3,398,600
2019-08-14	54.260	54.630	53.590	53.770	40.528	3,562,200
2019-08-13	54.390	54.730	54.080	54.380	40.987	2,970,100
2019-08-12	53.920	54.380	53.610	54.270	40.905	3,347,600
2019-08-09	53.980	54.480	53.730	53.920	40.641	2,579,200
2019-08-08	52.440	54.060	52.250	54.020	40.716	3,147,000
2019-08-07	52.380	53.150	51.620	52.920	39.887	3,183,200
2019-08-06	52.700	53.000	52.110	52.510	39.578	3,499,500
2019-08-05	53.530	53.830	52.360	52.810	39.804	3,763,000
2019-08-02	54.020	54.220	53.330	53.700	40.475	3,521,400
2019-08-01	53.330	54.620	53.320	54.010	40.709	4,957,300
2019-07-31	53.710	53.790	52.260	53.110	40.030	4,185,900
2019-07-30	53.860	53.910	53.420	53.680	40.460	2,588,500
2019-07-29	53.720	53.870	53.460	53.700	40.475	2,632,500
2019-07-26	53.770	53.790	53.250	53.640	40.430	2,788,300
2019-07-25	52.820	53.800	52.450	53.730	40.498	4,329,100
2019-07-24	52.250	52.880	52.010	52.840	39.827	3,110,000
2019-07-23	52.640	52.890	52.130	52.390	39.488	3,013,800
2019-07-22	52.850	52.930	52.110	52.460	39.540	2,444,400
2019-07-19	53.470	53.500	52.760	52.770	39.774	2,322,300
2019-07-18	53.020	53.410	52.660	53.280	40.158	3,415,900
2019-07-17	52.660	53.110	52.430	53.050	39.985	3,595,800
2019-07-16	52.960	53.390	52.750	52.860	39.842	5,142,900
2019-07-15	53.490	53.870	52.630	53.120	40.038	3,792,000
2019-07-12	53.640	53.730	52.960	53.440	40.279	3,420,500
2019-07-11	54.660	54.730	53.290	53.560	40.369	5,411,600
2019-07-10	53.690	54.740	53.690	54.500	41.078	5,428,000
2019-07-09	53.580	53.690	52.820	53.310	40.181	3,767,000
2019-07-08	54.230	54.630	53.810	54.050	40.369	3,483,200
2019-07-05	54.150	54.300	53.220	54.180	40.466	2,955,500
2019-07-03	53.840	54.600	53.720	54.340	40.586	4,190,800
2019-07-02	53.440	53.680	53.010	53.550	39.996	3,700,300
2019-07-01	52.890	53.880	52.680	53.330	39.832	5,734,200
2019-06-28	52.150	53.010	51.960	52.520	39.227	6,302,200
2019-06-27	51.200	52.350	50.870	52.220	39.003	5,996,800
2019-06-26	50.390	51.930	48.570	51.310	38.323	15,537,900
2019-06-25	53.870	54.140	53.510	53.700	40.108	5,883,400
2019-06-24	54.000	54.140	53.300	53.670	40.086	3,151,900
2019-06-21	54.040	54.390	53.750	53.770	40.160	7,342,100
2019-06-20	53.350	54.190	52.900	54.020	40.347	4,221,000
2019-06-19	52.370	53.370	52.090	53.320	39.824	3,321,800
2019-06-18	53.280	53.330	52.400	52.450	39.174	3,015,100
2019-06-17	53.500	53.640	52.600	52.980	39.570	2,884,000
2019-06-14	53.160	53.600	53.100	53.410	39.891	2,449,900
2019-06-13	52.690	53.170	52.610	52.990	39.578	2,496,800
2019-06-12	52.660	52.860	52.420	52.610	39.294	3,151,800
2019-06-11	51.100	52.560	51.000	52.370	39.115	4,044,800
2019-06-10	51.700	51.850	50.820	51.340	38.345	2,718,000
2019-06-07	51.620	52.040	51.550	51.810	38.696	2,749,000
2019-06-06	51.340	51.510	50.830	51.330	38.338	3,412,500
2019-06-05	51.550	51.650	51.000	51.280	38.301	4,372,200
2019-06-04	50.890	51.190	50.620	50.880	38.002	4,467,300
2019-06-03	49.430	50.880	49.430	50.640	37.823	4,230,400
2019-05-31	48.590	49.500	48.320	49.440	36.926	4,499,300
2019-05-30	48.440	48.980	48.240	48.820	36.463	5,388,800

← NewerPage 31 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.