General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	57.950	58.380	57.560	57.630	40.429	5,604,900
2017-12-18	57.500	58.100	57.430	57.800	40.549	5,170,400
2017-12-15	56.380	57.170	56.160	56.890	39.910	9,335,800
2017-12-14	56.360	56.480	56.120	56.130	39.377	2,842,700
2017-12-13	56.060	56.580	55.840	56.470	39.616	4,274,100
2017-12-12	56.040	56.360	55.970	56.060	39.328	2,785,900
2017-12-11	55.650	55.930	55.380	55.890	39.209	3,303,400
2017-12-08	56.710	56.710	55.470	55.840	39.174	3,991,000
2017-12-07	56.780	57.240	56.530	56.690	39.770	3,129,900
2017-12-06	57.200	57.630	57.060	57.410	40.275	2,973,400
2017-12-05	57.120	58.090	56.780	57.250	40.163	4,209,800
2017-12-04	56.650	57.930	56.500	57.860	40.591	6,296,100
2017-12-01	56.510	56.660	55.290	56.460	39.609	4,289,500
2017-11-30	56.320	56.960	55.710	56.560	39.679	6,381,600
2017-11-29	54.790	56.560	54.780	56.340	39.524	5,637,700
2017-11-28	54.200	54.850	53.880	54.840	38.472	3,947,900
2017-11-27	53.670	54.180	53.420	54.050	37.918	3,058,000
2017-11-24	53.840	53.980	53.580	53.650	37.637	1,036,300
2017-11-22	53.410	53.670	53.210	53.650	37.637	2,186,500
2017-11-21	53.830	54.120	53.340	53.520	37.546	3,928,800
2017-11-20	53.690	54.470	53.660	54.240	38.051	3,728,100
2017-11-17	53.490	53.930	53.380	53.720	37.686	4,463,500
2017-11-16	52.780	53.770	52.730	53.670	37.651	3,355,300
2017-11-15	53.950	54.410	52.500	52.530	36.852	4,864,000
2017-11-14	53.060	54.280	53.030	54.120	37.967	5,395,400
2017-11-13	53.020	53.590	52.740	52.970	37.160	3,453,800
2017-11-10	51.580	53.400	51.500	53.280	37.378	5,059,000
2017-11-09	52.060	52.610	51.710	51.780	36.325	3,907,600
2017-11-08	51.490	52.250	51.380	52.240	36.648	3,989,900
2017-11-07	50.070	51.030	49.650	50.970	35.757	3,655,500
2017-11-06	51.080	51.190	50.080	50.100	35.147	3,778,900
2017-11-03	51.610	51.800	51.250	51.340	36.017	1,955,000
2017-11-02	51.970	52.110	51.400	51.760	36.311	2,665,400
2017-11-01	51.980	52.340	51.570	52.030	36.501	2,647,700
2017-10-31	51.060	52.200	51.060	51.920	36.424	4,668,300
2017-10-30	51.760	51.810	50.440	50.660	35.540	5,329,400
2017-10-27	51.800	51.830	51.230	51.570	36.178	2,096,700
2017-10-26	51.590	52.040	51.310	51.760	36.311	3,248,500
2017-10-25	51.670	51.760	51.160	51.530	36.150	2,752,200
2017-10-24	51.800	52.060	51.610	51.790	36.332	3,049,000
2017-10-23	52.110	52.340	51.590	51.670	36.248	2,992,300
2017-10-20	52.110	52.130	51.690	52.010	36.487	3,372,400
2017-10-19	52.110	52.300	51.560	52.030	36.501	3,903,800
2017-10-18	51.680	52.480	51.270	52.250	36.655	5,962,900
2017-10-17	51.810	51.850	51.310	51.700	36.269	3,049,500
2017-10-16	51.530	51.880	51.430	51.810	36.346	2,650,700
2017-10-13	51.450	51.550	51.310	51.530	36.150	3,619,400
2017-10-12	50.860	51.570	50.760	51.270	35.968	3,399,200
2017-10-11	50.970	51.270	50.650	50.870	35.687	3,992,800
2017-10-10	50.420	50.960	50.340	50.950	35.743	3,458,700
2017-10-09	51.440	51.520	50.130	50.190	35.210	4,798,000
2017-10-06	51.730	51.840	51.310	51.400	36.059	2,606,100
2017-10-05	52.030	52.560	51.960	52.090	36.199	3,229,900
2017-10-04	51.320	52.820	51.080	52.010	36.144	5,458,900
2017-10-03	51.870	51.870	51.290	51.320	35.664	3,435,800
2017-10-02	51.570	51.970	51.210	51.810	36.005	4,336,100
2017-09-29	52.460	52.720	51.740	51.760	35.970	4,430,700
2017-09-28	52.130	52.880	52.000	52.260	36.317	2,755,400
2017-09-27	51.940	52.470	51.390	52.430	36.435	4,358,800
2017-09-26	52.300	52.450	51.860	51.970	36.116	2,782,900

← NewerPage 38 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.