General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	44.500	44.920	44.390	44.620	31.903	5,782,400
2018-06-12	44.530	44.640	43.800	44.520	31.832	5,146,000
2018-06-11	43.100	44.570	43.060	44.420	31.760	8,167,600
2018-06-08	42.380	43.050	42.280	42.910	30.681	5,084,700
2018-06-07	41.950	42.870	41.820	42.220	30.187	8,108,400
2018-06-06	42.650	42.650	41.970	42.600	30.459	4,650,600
2018-06-05	43.390	43.390	42.310	42.490	30.380	6,784,300
2018-06-04	42.950	43.540	42.820	43.280	30.945	5,105,900
2018-06-01	42.390	42.920	42.270	42.600	30.459	4,189,800
2018-05-31	42.750	42.770	42.020	42.290	30.237	10,900,400
2018-05-30	42.630	43.120	42.320	42.900	30.674	5,289,200
2018-05-29	42.440	42.880	42.310	42.480	30.373	5,404,800
2018-05-25	42.260	43.160	42.260	42.640	30.488	3,901,400
2018-05-24	42.250	42.380	41.840	42.200	30.173	4,104,200
2018-05-23	41.920	42.300	41.880	42.290	30.237	3,853,300
2018-05-22	41.940	42.070	41.660	41.930	29.980	5,184,100
2018-05-21	41.930	42.190	41.450	41.770	29.866	4,815,600
2018-05-18	42.180	42.200	41.060	41.820	29.901	7,512,300
2018-05-17	42.910	43.150	42.570	42.810	30.609	3,686,700
2018-05-16	42.710	43.050	42.450	43.050	30.781	3,468,500
2018-05-15	42.440	43.070	42.140	42.490	30.380	4,588,600
2018-05-14	42.710	42.750	42.410	42.530	30.409	4,398,800
2018-05-11	42.730	42.960	42.390	42.660	30.502	3,249,400
2018-05-10	42.670	42.920	42.510	42.620	30.473	3,703,300
2018-05-09	42.490	42.810	42.180	42.510	30.395	2,989,900
2018-05-08	42.120	42.340	41.910	42.300	30.245	3,704,400
2018-05-07	42.540	42.630	41.920	42.340	30.273	4,190,800
2018-05-04	41.250	42.820	41.250	42.540	30.416	6,150,700
2018-05-03	42.520	42.530	41.010	41.210	29.465	9,867,100
2018-05-02	43.470	43.470	42.340	42.490	30.380	5,543,800
2018-05-01	43.880	43.930	43.200	43.550	31.138	4,366,000
2018-04-30	44.650	44.730	43.690	43.740	31.274	4,635,400
2018-04-27	44.560	44.900	44.330	44.520	31.832	3,601,900
2018-04-26	44.010	44.520	43.530	44.370	31.725	4,440,600
2018-04-25	44.340	44.730	43.890	44.040	31.489	5,908,600
2018-04-24	44.700	44.770	44.000	44.370	31.725	6,492,500
2018-04-23	43.880	44.590	43.540	44.560	31.861	5,166,100
2018-04-20	44.200	44.580	43.180	43.410	31.038	5,464,700
2018-04-19	44.660	44.730	43.730	44.030	31.482	8,286,900
2018-04-18	45.220	45.280	44.700	44.730	31.982	3,768,600
2018-04-17	45.360	45.550	45.020	45.260	32.361	3,757,600
2018-04-16	44.800	45.580	44.620	45.240	32.347	3,585,400
2018-04-13	44.700	45.110	44.360	44.800	32.032	4,340,400
2018-04-12	44.990	45.110	44.270	44.580	31.875	3,888,900
2018-04-11	44.470	45.070	44.350	44.870	32.082	4,316,300
2018-04-10	45.070	45.250	44.430	44.510	31.825	6,704,700
2018-04-09	45.140	45.500	44.510	44.950	32.139	5,040,700
2018-04-06	45.500	45.980	45.150	45.470	32.161	6,369,100
2018-04-05	45.510	45.680	45.110	45.430	32.133	5,409,500
2018-04-04	44.080	45.550	43.940	45.370	32.090	10,253,000
2018-04-03	44.310	44.490	43.860	44.300	31.333	6,313,900
2018-04-02	45.000	45.120	43.840	44.090	31.185	9,616,600
2018-03-29	44.830	45.260	44.570	45.060	31.871	7,767,500
2018-03-28	43.960	45.050	43.960	44.350	31.369	19,133,200
2018-03-27	45.600	46.430	44.960	45.310	32.048	9,419,100
2018-03-26	44.630	45.480	44.600	45.300	32.041	9,082,700
2018-03-23	44.960	45.680	44.150	44.210	31.270	10,248,600
2018-03-22	45.430	45.940	44.440	44.450	31.439	11,606,900
2018-03-21	45.030	46.250	44.790	45.510	32.189	25,201,900
2018-03-20	50.340	50.530	49.700	49.930	35.315	6,444,000

← NewerPage 36 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.