General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	50.380	50.830	50.040	50.210	35.513	4,930,800
2018-03-16	51.000	51.270	50.410	50.490	35.711	8,455,200
2018-03-15	51.790	52.110	50.520	50.930	36.023	5,328,700
2018-03-14	52.100	52.870	51.730	51.810	36.645	4,577,700
2018-03-13	52.230	52.350	51.830	51.990	36.772	4,207,500
2018-03-12	51.580	52.480	51.580	51.970	36.758	3,644,700
2018-03-09	51.900	51.980	51.160	51.450	36.390	2,701,800
2018-03-08	51.180	51.790	50.910	51.700	36.567	4,088,400
2018-03-07	50.640	51.340	50.470	51.060	36.115	4,674,400
2018-03-06	50.620	51.130	50.310	51.060	36.115	6,230,600
2018-03-05	50.790	51.420	50.610	50.620	35.803	5,695,200
2018-03-02	50.430	51.210	50.430	50.940	36.030	3,815,300
2018-03-01	50.600	51.360	50.220	50.570	35.768	8,649,300
2018-02-28	50.900	51.250	50.270	50.550	35.754	7,330,400
2018-02-27	51.700	51.940	50.670	50.780	35.917	11,478,700
2018-02-26	51.470	52.490	51.010	51.420	36.369	10,259,900
2018-02-23	52.300	53.430	51.660	52.980	37.473	11,895,800
2018-02-22	54.760	55.690	54.680	54.950	38.866	3,589,500
2018-02-21	55.960	56.320	54.480	54.480	38.534	5,077,300
2018-02-20	56.120	56.370	55.320	55.950	39.573	4,500,200
2018-02-16	56.470	56.720	56.070	56.430	39.913	3,423,500
2018-02-15	56.120	56.910	55.150	56.890	40.238	2,636,600
2018-02-14	54.870	56.080	54.510	56.030	39.630	3,233,600
2018-02-13	54.710	55.050	54.140	54.790	38.753	2,069,600
2018-02-12	55.000	55.450	54.560	54.920	38.845	2,589,900
2018-02-09	54.410	55.230	53.310	54.720	38.703	3,037,500
2018-02-08	54.750	55.270	53.960	53.990	38.187	3,359,600
2018-02-07	55.470	56.240	54.620	54.650	38.654	3,502,600
2018-02-06	53.490	55.850	52.960	55.780	39.453	5,553,300
2018-02-05	55.830	56.340	54.010	54.010	38.201	4,534,600
2018-02-02	57.590	57.600	55.880	55.950	39.573	4,130,200
2018-02-01	58.900	59.010	57.720	57.880	40.938	3,538,500
2018-01-31	58.650	58.930	58.220	58.490	41.370	3,535,200
2018-01-30	59.430	59.950	58.570	58.580	41.434	3,177,000
2018-01-29	60.350	60.490	59.520	59.580	42.141	2,263,400
2018-01-26	60.150	60.200	59.400	60.200	42.579	5,439,000
2018-01-25	59.930	60.690	59.550	60.140	42.537	2,352,100
2018-01-24	59.920	60.120	59.720	59.720	42.240	4,391,300
2018-01-23	59.510	60.060	59.180	59.790	42.289	2,682,900
2018-01-22	59.180	59.790	58.990	59.770	42.275	3,154,700
2018-01-19	58.860	59.560	58.630	59.110	41.808	4,130,400
2018-01-18	59.230	59.230	58.370	58.660	41.490	2,298,800
2018-01-17	58.670	59.490	58.490	59.120	41.815	3,186,500
2018-01-16	57.970	58.750	57.900	58.430	41.327	3,961,500
2018-01-12	58.270	58.340	57.730	57.850	40.917	2,585,300
2018-01-11	58.700	58.790	57.920	58.090	41.087	2,878,400
2018-01-10	58.890	58.960	58.360	58.630	41.469	3,097,200
2018-01-09	59.680	59.680	59.200	59.320	41.957	2,865,600
2018-01-08	59.780	60.200	59.570	60.120	42.176	3,332,700
2018-01-05	59.580	59.950	59.320	59.920	42.036	2,308,100
2018-01-04	59.010	59.610	58.630	59.410	41.678	3,211,100
2018-01-03	59.590	59.620	58.710	58.730	41.201	3,118,800
2018-01-02	59.430	59.510	58.550	59.040	41.419	4,103,600
2017-12-29	59.490	60.150	59.280	59.290	41.594	2,450,700
2017-12-28	60.100	60.170	59.340	59.550	41.776	2,237,800
2017-12-27	60.000	60.590	59.930	60.180	42.218	2,292,400
2017-12-26	60.040	60.320	59.950	60.120	42.176	2,224,600
2017-12-22	59.670	60.190	59.630	60.130	42.183	6,498,100
2017-12-21	58.950	60.080	58.780	59.530	41.762	7,547,600
2017-12-20	58.100	59.030	56.630	58.760	41.222	6,879,100

← NewerPage 37 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.