General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	52.300	52.450	51.860	51.970	36.116	2,782,900
2017-09-25	51.230	52.430	51.220	52.270	36.324	4,141,400
2017-09-22	51.800	52.180	51.060	51.230	35.601	4,499,100
2017-09-21	52.070	52.500	51.390	51.690	35.921	6,509,600
2017-09-20	51.750	53.220	50.400	52.170	36.255	16,077,000
2017-09-19	56.180	56.300	55.190	55.380	38.485	6,223,900
2017-09-18	55.820	56.540	55.700	56.430	39.215	4,519,400
2017-09-15	55.040	55.850	54.930	55.800	38.777	4,350,200
2017-09-14	55.150	55.260	54.670	55.050	38.256	3,128,100
2017-09-13	55.500	55.860	55.230	55.290	38.423	2,253,800
2017-09-12	55.840	56.210	55.380	55.560	38.611	2,900,400
2017-09-11	55.580	56.070	55.470	55.780	38.763	2,869,500
2017-09-08	54.660	55.740	54.570	55.350	38.465	3,388,500
2017-09-07	54.420	54.980	54.090	54.660	37.985	4,754,100
2017-09-06	53.880	54.730	53.600	54.700	38.013	5,716,000
2017-09-05	53.760	54.060	53.380	53.720	37.332	4,257,200
2017-09-01	53.260	54.120	53.260	53.720	37.332	3,912,400
2017-08-31	53.420	53.800	52.760	53.260	37.012	6,367,700
2017-08-30	53.950	54.120	53.430	53.750	37.353	3,923,500
2017-08-29	54.410	54.410	53.900	53.930	37.478	4,260,900
2017-08-28	55.050	55.070	54.160	54.280	37.721	3,675,500
2017-08-25	56.030	56.030	55.010	55.020	38.235	3,735,600
2017-08-24	57.390	57.450	55.630	55.680	38.694	4,606,500
2017-08-23	57.420	57.790	57.390	57.680	40.084	3,344,100
2017-08-22	57.200	57.610	57.150	57.500	39.959	1,926,800
2017-08-21	57.150	57.600	57.100	57.290	39.813	2,914,800
2017-08-18	57.480	57.530	57.040	57.140	39.709	4,595,600
2017-08-17	57.480	57.840	57.360	57.570	40.007	4,338,300
2017-08-16	57.310	57.730	57.230	57.530	39.980	2,792,800
2017-08-15	57.330	57.570	57.250	57.310	39.827	4,509,500
2017-08-14	56.720	57.550	56.680	57.400	39.889	3,509,600
2017-08-11	56.250	56.990	56.120	56.590	39.326	3,702,000
2017-08-10	55.520	56.440	55.510	56.290	39.118	3,668,200
2017-08-09	55.720	55.890	55.620	55.770	38.756	2,660,400
2017-08-08	56.190	56.320	55.740	55.780	38.763	3,124,900
2017-08-07	56.180	56.550	56.030	56.380	39.180	3,412,600
2017-08-04	56.300	56.610	55.950	56.170	39.034	5,578,300
2017-08-03	56.080	56.510	56.020	56.220	39.069	3,970,600
2017-08-02	55.210	56.790	54.720	56.070	38.965	6,152,900
2017-08-01	55.640	55.670	54.970	55.200	38.360	3,727,900
2017-07-31	55.310	55.870	55.210	55.660	38.680	3,782,800
2017-07-28	55.450	55.530	55.090	55.330	38.451	2,409,500
2017-07-27	55.070	55.530	54.830	55.490	38.562	3,837,200
2017-07-26	55.080	55.230	54.780	55.130	38.312	3,402,100
2017-07-25	54.640	55.320	54.610	55.120	38.305	3,129,100
2017-07-24	54.340	54.780	54.200	54.480	37.860	4,570,000
2017-07-21	54.080	54.430	53.910	54.350	37.770	3,664,500
2017-07-20	53.940	54.190	53.510	54.170	37.645	3,947,500
2017-07-19	53.600	54.030	53.550	53.850	37.422	2,880,200
2017-07-18	54.110	54.160	53.610	53.670	37.297	3,985,800
2017-07-17	53.650	54.300	53.610	54.150	37.631	7,040,800
2017-07-14	53.400	53.860	53.400	53.740	37.346	2,853,600
2017-07-13	53.410	53.560	53.240	53.280	37.026	3,247,000
2017-07-12	53.880	54.100	53.410	53.440	37.137	3,962,400
2017-07-11	53.290	54.010	53.240	53.530	37.200	7,055,300
2017-07-10	53.730	53.780	53.310	53.400	37.109	3,209,300
2017-07-07	53.870	53.960	53.550	53.630	37.269	3,825,200
2017-07-06	54.210	54.450	53.760	53.820	37.401	5,105,600
2017-07-05	55.230	55.570	54.810	54.810	37.749	4,845,500
2017-07-03	55.290	55.500	55.100	55.180	38.004	2,083,100

← NewerPage 39 of 79 · 4,732 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.