General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	46.790	47.610	46.590	47.550	34.372	3,982,900
2018-09-06	45.560	47.140	45.550	47.010	33.982	4,913,000
2018-09-05	45.660	46.380	45.260	45.550	32.927	6,033,200
2018-09-04	46.000	46.260	45.780	45.920	33.194	4,056,400
2018-08-31	45.820	46.340	45.720	46.010	33.259	3,628,900
2018-08-30	45.490	45.860	45.270	45.640	32.992	2,681,000
2018-08-29	45.380	45.690	45.210	45.680	33.021	2,275,500
2018-08-28	45.840	45.960	45.280	45.380	32.804	2,499,700
2018-08-27	46.110	46.270	45.760	45.870	33.158	2,179,700
2018-08-24	45.640	46.220	45.480	45.980	33.237	2,231,400
2018-08-23	45.450	45.880	45.250	45.590	32.956	2,788,000
2018-08-22	46.000	46.050	45.360	45.750	33.071	2,936,200
2018-08-21	47.460	47.490	46.060	46.130	33.346	3,774,600
2018-08-20	47.250	47.710	47.170	47.580	34.394	3,717,700
2018-08-17	46.420	47.270	46.420	47.210	34.127	3,374,000
2018-08-16	46.320	47.050	46.290	46.600	33.686	4,127,700
2018-08-15	45.780	46.440	45.420	46.230	33.418	4,976,800
2018-08-14	45.670	46.180	45.610	45.800	33.107	3,093,900
2018-08-13	45.460	45.520	44.930	45.470	32.869	3,489,500
2018-08-10	45.130	45.440	44.770	45.180	32.659	2,566,300
2018-08-09	45.250	45.520	45.030	45.270	32.724	2,498,100
2018-08-08	46.600	46.600	45.160	45.220	32.688	6,007,900
2018-08-07	47.100	47.100	46.300	46.480	33.599	4,347,400
2018-08-06	47.200	47.520	46.950	47.100	34.047	4,034,300
2018-08-03	45.930	47.770	45.770	47.240	34.148	8,204,100
2018-08-02	44.990	45.790	44.400	45.740	33.064	5,298,600
2018-08-01	46.050	46.190	45.070	45.080	32.587	5,684,200
2018-07-31	46.060	46.360	45.700	46.060	33.295	7,127,700
2018-07-30	44.680	45.990	44.620	45.920	33.194	5,746,400
2018-07-27	44.360	45.030	44.250	44.980	32.515	5,342,300
2018-07-26	43.790	44.690	43.790	44.170	31.929	3,849,900
2018-07-25	43.260	43.640	42.980	43.550	31.481	3,375,900
2018-07-24	42.860	43.240	42.650	43.090	31.148	4,801,600
2018-07-23	43.300	43.350	42.720	42.890	31.004	2,988,000
2018-07-20	43.350	43.570	43.130	43.360	31.344	3,427,400
2018-07-19	43.030	43.430	42.820	43.350	31.336	4,363,800
2018-07-18	44.150	44.190	43.030	43.090	31.148	4,526,400
2018-07-17	43.910	44.420	43.880	44.230	31.972	3,485,800
2018-07-16	44.970	44.970	43.850	43.960	31.777	3,954,200
2018-07-13	44.700	45.030	44.610	44.910	32.464	2,922,300
2018-07-12	44.740	45.160	44.370	44.580	32.225	4,524,800
2018-07-11	44.600	44.910	44.320	44.690	32.305	4,057,300
2018-07-10	44.310	44.720	43.800	44.690	32.305	6,012,200
2018-07-09	44.550	44.900	44.210	44.310	32.030	3,777,200
2018-07-06	45.000	45.410	44.640	45.040	32.204	4,302,600
2018-07-05	43.680	44.840	43.530	44.840	32.061	6,755,300
2018-07-03	43.600	43.900	43.460	43.530	31.124	3,167,600
2018-07-02	44.020	44.160	43.360	43.440	31.060	7,075,600
2018-06-29	44.710	44.720	43.770	44.260	31.646	6,546,600
2018-06-28	45.500	46.030	44.180	44.680	31.946	7,967,500
2018-06-27	46.500	47.140	45.420	45.730	32.697	11,075,500
2018-06-26	46.020	46.280	45.700	46.060	32.933	7,207,700
2018-06-25	45.360	46.140	45.250	46.010	32.897	6,909,700
2018-06-22	44.950	45.680	44.890	45.220	32.332	5,853,700
2018-06-21	44.800	45.470	44.760	44.970	32.154	3,882,200
2018-06-20	44.860	45.040	44.140	44.870	32.082	4,102,900
2018-06-19	44.600	45.110	44.490	44.980	32.161	4,150,000
2018-06-18	45.720	46.650	44.340	44.730	31.982	8,514,000
2018-06-15	44.350	45.510	44.350	45.430	32.483	12,354,100
2018-06-14	44.700	44.720	44.300	44.510	31.825	5,219,700

← NewerPage 35 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.