General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	42.060	42.340	41.060	41.500	30.334	7,978,500
2018-11-30	42.110	42.590	41.990	42.310	30.926	6,085,200
2018-11-29	41.850	42.380	41.700	42.210	30.853	6,458,000
2018-11-28	41.950	41.960	41.370	41.880	30.612	5,269,500
2018-11-27	42.230	42.650	41.890	42.450	31.028	4,094,100
2018-11-26	43.390	43.640	42.320	42.380	30.977	4,636,800
2018-11-23	43.390	43.640	43.040	43.370	31.701	1,114,600
2018-11-21	44.120	44.150	43.090	43.310	31.657	4,111,900
2018-11-20	44.480	45.100	43.980	44.180	32.293	3,717,300
2018-11-19	44.230	44.780	43.690	44.230	32.329	6,875,900
2018-11-16	45.180	45.470	44.110	44.180	32.293	6,056,400
2018-11-15	44.890	45.420	44.490	45.230	33.060	4,013,400
2018-11-14	45.250	45.830	45.010	45.300	33.111	3,837,600
2018-11-13	45.690	46.330	45.200	45.480	33.243	3,719,500
2018-11-12	45.250	46.130	45.250	45.680	33.389	4,211,500
2018-11-09	44.480	45.420	44.480	45.310	33.119	4,825,500
2018-11-08	43.700	44.550	43.700	44.440	32.483	3,676,800
2018-11-07	43.990	44.060	43.130	43.850	32.052	3,631,700
2018-11-06	42.880	43.940	42.740	43.820	32.030	3,773,300
2018-11-05	42.270	43.300	42.260	42.970	31.408	5,852,700
2018-11-02	43.870	44.070	41.740	42.170	30.824	9,583,100
2018-11-01	43.950	44.510	43.720	44.320	32.395	4,365,500
2018-10-31	44.680	44.680	43.120	43.800	32.015	6,805,400
2018-10-30	44.540	45.560	44.350	45.500	33.258	7,296,600
2018-10-29	43.750	44.680	43.750	44.140	32.264	5,483,700
2018-10-26	44.410	44.930	43.250	43.520	31.810	5,142,600
2018-10-25	44.630	45.000	44.110	44.470	32.505	4,140,800
2018-10-24	44.500	45.400	44.490	44.820	32.761	4,000,800
2018-10-23	44.020	44.600	43.730	44.490	32.519	4,377,600
2018-10-22	44.530	44.900	43.860	44.150	32.271	3,436,500
2018-10-19	43.910	44.770	43.910	44.540	32.556	3,852,000
2018-10-18	44.160	44.430	43.570	43.650	31.905	3,092,900
2018-10-17	44.200	44.460	43.750	44.060	32.205	2,857,200
2018-10-16	43.570	44.420	43.410	44.370	32.432	4,004,400
2018-10-15	43.110	43.890	43.080	43.570	31.847	3,148,600
2018-10-12	43.030	43.230	42.440	43.100	31.503	4,272,300
2018-10-11	44.030	44.190	42.660	42.850	31.321	5,175,900
2018-10-10	43.240	44.690	43.100	43.940	32.117	6,114,800
2018-10-09	43.900	44.030	43.060	43.290	31.642	3,639,200
2018-10-08	43.560	44.480	43.420	44.390	32.088	4,931,600
2018-10-05	43.350	43.740	43.330	43.490	31.438	4,341,100
2018-10-04	42.870	43.420	42.650	43.340	31.329	3,368,100
2018-10-03	43.530	43.740	42.900	43.000	31.083	4,350,500
2018-10-02	42.990	43.550	42.700	43.220	31.242	4,008,900
2018-10-01	42.970	43.060	42.480	42.670	30.845	5,797,200
2018-09-28	43.080	43.160	42.610	42.920	31.025	4,950,000
2018-09-27	43.360	43.760	42.870	43.030	31.105	4,580,400
2018-09-26	43.850	44.050	43.630	43.700	31.589	3,669,500
2018-09-25	44.030	44.270	43.620	43.780	31.647	3,735,500
2018-09-24	44.390	44.830	43.970	44.010	31.813	3,365,600
2018-09-21	44.560	45.020	44.130	44.460	32.139	8,076,200
2018-09-20	44.410	44.580	44.160	44.370	32.074	6,018,800
2018-09-19	44.340	45.320	43.960	44.270	32.001	10,130,000
2018-09-18	46.560	46.970	43.570	44.130	31.900	16,268,000
2018-09-17	47.500	48.110	47.500	47.770	34.531	7,788,400
2018-09-14	47.570	47.760	47.220	47.750	34.517	4,884,200
2018-09-13	47.670	47.780	47.250	47.590	34.401	3,015,900
2018-09-12	46.780	47.590	46.750	47.510	34.343	2,651,300
2018-09-11	47.370	47.430	46.570	46.750	33.794	4,303,600
2018-09-10	47.640	48.090	47.240	47.430	34.286	3,285,900

← NewerPage 34 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.