General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	47.300	47.350	46.230	46.780	34.606	3,450,400
2019-03-01	47.250	47.400	46.830	47.220	34.931	3,342,400
2019-02-28	47.150	47.320	46.730	47.130	34.865	4,245,600
2019-02-27	46.750	47.090	46.510	47.090	34.835	5,274,500
2019-02-26	46.550	47.040	46.350	46.860	34.665	6,002,700
2019-02-25	46.730	46.800	45.820	46.200	34.177	6,076,800
2019-02-22	44.640	46.600	44.130	46.580	34.458	9,796,000
2019-02-21	46.750	47.220	46.430	46.950	34.732	5,108,200
2019-02-20	45.740	47.120	45.710	46.950	34.732	6,591,700
2019-02-19	45.000	45.920	44.810	45.740	33.837	5,193,200
2019-02-15	44.840	45.300	44.770	45.040	33.319	4,188,300
2019-02-14	44.190	44.760	43.910	44.530	32.941	2,867,700
2019-02-13	44.840	44.940	44.300	44.470	32.897	2,993,300
2019-02-12	43.990	44.940	43.990	44.840	33.171	4,349,500
2019-02-11	44.080	44.190	43.500	43.990	32.542	4,027,900
2019-02-08	43.710	43.970	43.120	43.950	32.512	3,362,000
2019-02-07	43.000	44.180	42.800	43.860	32.446	4,021,200
2019-02-06	44.480	44.690	43.770	43.850	32.438	3,527,100
2019-02-05	43.830	44.630	43.680	44.610	33.001	4,625,900
2019-02-04	44.230	44.300	43.590	43.830	32.424	3,462,400
2019-02-01	44.700	45.000	43.820	44.240	32.727	5,061,700
2019-01-31	43.730	44.470	43.480	44.440	32.875	4,730,000
2019-01-30	43.490	44.010	43.450	43.710	32.335	3,140,900
2019-01-29	43.650	43.720	43.200	43.580	32.239	3,431,900
2019-01-28	43.420	43.570	42.840	43.550	32.216	3,552,900
2019-01-25	43.560	44.220	43.210	43.290	32.024	7,013,900
2019-01-24	43.450	44.000	42.880	43.520	32.194	4,700,400
2019-01-23	43.680	44.290	43.620	44.010	32.557	5,208,600
2019-01-22	43.510	43.720	42.880	43.240	31.987	9,260,500
2019-01-18	43.200	43.700	43.020	43.470	32.157	5,564,800
2019-01-17	42.280	43.050	42.200	42.970	31.787	4,664,400
2019-01-16	41.970	42.300	41.690	42.270	31.270	4,905,600
2019-01-15	41.680	42.060	41.460	41.900	30.996	4,486,300
2019-01-14	41.650	41.800	41.420	41.790	30.914	3,874,400
2019-01-11	41.450	41.820	41.080	41.800	30.922	7,417,400
2019-01-10	40.420	41.440	40.420	41.420	30.641	8,279,800
2019-01-09	40.350	40.780	40.050	40.420	29.901	4,521,300
2019-01-08	40.790	41.220	40.630	41.090	30.034	6,609,400
2019-01-07	39.810	40.740	39.490	40.480	29.588	5,695,600
2019-01-04	39.120	39.940	38.900	39.820	29.106	6,326,100
2019-01-03	38.380	39.410	38.200	39.030	28.528	6,359,800
2019-01-02	38.820	38.940	38.120	38.430	28.090	6,478,900
2018-12-31	38.740	38.990	38.280	38.940	28.463	5,292,900
2018-12-28	39.080	39.460	38.500	38.760	28.331	5,779,600
2018-12-27	38.320	39.030	37.350	39.030	28.528	8,036,100
2018-12-26	37.810	38.430	37.340	38.420	28.083	6,692,700
2018-12-24	38.730	38.860	37.540	37.590	27.476	3,958,000
2018-12-21	39.000	40.420	38.750	38.810	28.368	13,092,200
2018-12-20	38.190	39.230	37.420	39.070	28.558	10,024,600
2018-12-19	38.800	40.380	38.410	38.550	28.178	14,213,500
2018-12-18	36.990	37.340	36.550	36.700	26.825	8,108,700
2018-12-17	37.410	37.700	36.420	36.740	26.855	8,633,300
2018-12-14	38.010	38.070	37.220	37.380	27.322	6,719,500
2018-12-13	38.560	38.680	38.070	38.120	27.863	7,061,000
2018-12-12	38.940	39.310	38.510	38.560	28.185	9,250,000
2018-12-11	38.710	39.450	38.450	38.730	28.309	6,570,100
2018-12-10	38.740	38.940	38.080	38.540	28.170	6,664,800
2018-12-07	39.560	39.700	38.170	38.480	28.126	10,226,800
2018-12-06	40.340	40.380	39.320	39.730	29.040	12,064,800
2018-12-04	41.660	41.950	40.210	40.270	29.435	8,535,300

← NewerPage 33 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.