General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	49.050	49.110	47.780	48.250	36.037	11,266,300
2019-05-28	52.570	52.940	51.050	51.090	38.159	7,617,100
2019-05-24	53.450	53.530	52.780	52.810	39.443	3,033,900
2019-05-23	52.600	53.660	52.380	53.430	39.906	6,855,600
2019-05-22	52.490	52.800	51.980	52.710	39.369	2,876,200
2019-05-21	52.770	52.810	52.290	52.390	39.130	3,501,400
2019-05-20	52.350	52.880	52.240	52.710	39.369	4,319,400
2019-05-17	52.050	52.560	51.900	52.400	39.137	3,954,400
2019-05-16	52.420	53.000	51.970	52.100	38.913	5,230,400
2019-05-15	51.910	52.460	51.510	52.410	39.145	2,355,800
2019-05-14	51.770	52.300	51.510	51.970	38.816	3,254,200
2019-05-13	51.140	51.910	50.960	51.790	38.681	3,053,600
2019-05-10	51.170	51.610	50.650	51.540	38.495	2,921,700
2019-05-09	50.940	51.550	50.780	51.410	38.398	3,621,400
2019-05-08	51.250	51.250	50.610	50.870	37.994	2,645,100
2019-05-07	51.060	51.430	50.910	51.190	38.233	3,548,000
2019-05-06	51.130	51.570	50.810	51.450	38.427	2,224,400
2019-05-03	51.230	51.500	51.110	51.180	38.226	2,408,000
2019-05-02	51.040	51.350	50.650	51.260	38.286	2,978,200
2019-05-01	51.560	51.730	51.150	51.310	38.323	3,563,700
2019-04-30	51.070	51.630	50.950	51.470	38.442	4,730,600
2019-04-29	50.940	51.100	50.840	50.940	38.047	2,248,400
2019-04-26	50.550	51.100	50.290	51.090	38.159	2,812,300
2019-04-25	50.450	50.640	50.020	50.220	37.509	4,034,800
2019-04-24	50.890	51.250	50.460	50.680	37.852	5,687,200
2019-04-23	51.700	52.000	50.810	51.010	38.099	4,866,400
2019-04-22	51.720	51.900	51.560	51.750	38.652	1,732,000
2019-04-18	51.590	51.970	51.510	51.720	38.629	2,321,800
2019-04-17	51.640	51.830	51.290	51.750	38.652	2,420,700
2019-04-16	51.720	52.170	51.260	51.470	38.442	3,025,000
2019-04-15	51.690	51.830	51.450	51.720	38.629	2,331,900
2019-04-12	51.370	51.680	51.140	51.580	38.525	1,959,900
2019-04-11	51.710	51.740	51.300	51.560	38.510	2,666,400
2019-04-10	50.990	51.600	50.980	51.550	38.502	4,208,800
2019-04-09	50.670	51.280	50.530	51.030	38.114	4,412,800
2019-04-08	50.810	51.380	50.750	51.310	37.957	3,642,500
2019-04-05	50.250	50.890	50.190	50.880	37.639	3,686,800
2019-04-04	50.430	50.540	50.150	50.260	37.180	3,342,600
2019-04-03	50.820	50.880	50.270	50.290	37.202	5,171,100
2019-04-02	50.990	51.010	50.650	50.980	37.713	4,857,300
2019-04-01	51.740	51.810	50.620	50.990	37.720	6,089,800
2019-03-29	51.460	51.960	51.340	51.750	38.282	4,884,900
2019-03-28	51.420	51.680	51.170	51.490	38.090	4,718,700
2019-03-27	51.680	51.880	51.280	51.300	37.950	4,201,300
2019-03-26	51.200	51.930	50.890	51.800	38.319	3,734,600
2019-03-25	50.540	51.170	50.410	51.090	37.794	3,267,600
2019-03-22	50.220	50.980	50.190	50.740	37.535	5,314,500
2019-03-21	48.230	50.190	48.230	50.040	37.017	7,582,700
2019-03-20	48.340	49.500	48.170	48.290	35.723	12,337,400
2019-03-19	47.180	47.690	47.020	47.240	34.946	5,196,900
2019-03-18	47.420	47.810	47.380	47.620	35.227	4,196,200
2019-03-15	47.510	47.710	47.180	47.510	35.146	8,548,000
2019-03-14	47.500	47.750	47.300	47.460	35.109	5,222,000
2019-03-13	46.830	47.380	46.830	47.080	34.828	3,924,200
2019-03-12	46.920	47.090	46.760	46.830	34.643	3,066,800
2019-03-11	46.460	46.940	46.410	46.910	34.702	3,158,700
2019-03-08	46.580	46.680	46.190	46.560	34.443	2,440,800
2019-03-07	46.510	46.800	46.250	46.400	34.325	3,081,700
2019-03-06	46.920	47.020	46.510	46.810	34.628	2,905,100
2019-03-05	46.620	47.000	46.430	46.820	34.635	3,609,800

← NewerPage 32 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.