General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	55.110	55.770	55.030	55.400	38.155	4,250,800
2017-06-29	56.400	56.450	54.890	54.970	37.859	6,560,700
2017-06-28	56.870	57.790	56.320	56.420	38.858	6,688,600
2017-06-27	56.020	56.350	55.510	55.520	38.238	4,248,800
2017-06-26	56.010	56.460	55.880	56.170	38.685	3,095,100
2017-06-23	55.940	56.190	55.760	55.940	38.527	5,621,900
2017-06-22	56.160	56.440	55.900	56.000	38.568	3,037,500
2017-06-21	56.830	56.950	56.090	56.210	38.713	2,691,100
2017-06-20	57.180	57.270	56.730	56.740	39.078	2,313,700
2017-06-19	57.310	57.320	56.700	57.120	39.340	3,401,000
2017-06-16	58.610	58.790	56.680	57.100	39.326	7,376,700
2017-06-15	58.740	58.940	58.360	58.830	40.517	4,683,600
2017-06-14	58.360	59.580	58.300	58.750	40.462	6,702,700
2017-06-13	57.230	58.280	56.710	58.170	40.063	4,012,700
2017-06-12	57.090	57.600	56.960	57.240	39.422	3,851,800
2017-06-09	57.070	57.460	56.860	57.090	39.319	2,866,000
2017-06-08	57.700	57.830	57.170	57.200	39.395	3,650,800
2017-06-07	57.600	57.830	57.350	57.700	39.739	3,034,700
2017-06-06	57.430	57.720	57.200	57.530	39.622	3,384,200
2017-06-05	57.470	57.590	57.090	57.440	39.560	2,734,200
2017-06-02	57.690	57.720	57.240	57.550	39.636	3,544,900
2017-06-01	56.890	57.550	56.620	57.550	39.636	3,283,900
2017-05-31	56.500	57.030	56.430	56.740	39.078	6,567,500
2017-05-30	57.070	57.110	56.260	56.570	38.961	5,513,700
2017-05-26	56.970	57.320	56.770	57.320	39.478	2,920,400
2017-05-25	56.890	57.020	56.690	56.830	39.140	2,115,500
2017-05-24	56.680	56.950	56.560	56.910	39.195	2,388,300
2017-05-23	56.720	56.970	56.570	56.690	39.044	2,544,200
2017-05-22	56.090	56.860	56.090	56.710	39.057	3,703,000
2017-05-19	55.920	56.330	55.630	56.230	38.727	3,748,600
2017-05-18	56.000	56.160	55.750	55.910	38.506	3,304,400
2017-05-17	56.090	56.290	55.570	56.030	38.589	2,786,700
2017-05-16	56.440	56.450	56.030	56.090	38.630	2,303,400
2017-05-15	56.320	56.590	56.180	56.360	38.816	2,239,100
2017-05-12	56.160	56.320	56.080	56.250	38.741	2,316,200
2017-05-11	56.400	56.440	55.890	56.260	38.747	3,963,700
2017-05-10	56.370	56.550	56.210	56.340	38.803	3,914,500
2017-05-09	57.400	57.490	56.130	56.370	38.823	4,154,600
2017-05-08	57.370	57.740	57.090	57.400	39.533	2,982,400
2017-05-05	57.330	57.450	57.060	57.300	39.464	3,745,900
2017-05-04	56.110	60.210	55.960	57.050	39.292	19,747,400
2017-05-03	55.990	56.240	55.670	56.050	38.603	3,473,900
2017-05-02	56.900	56.900	55.800	55.920	38.513	4,419,900
2017-05-01	57.560	57.640	56.590	56.600	38.982	3,035,900
2017-04-28	57.500	57.560	57.140	57.510	39.608	3,564,900
2017-04-27	58.040	58.060	57.330	57.410	39.539	2,393,000
2017-04-26	58.290	58.330	57.750	57.880	39.863	2,401,900
2017-04-25	58.170	58.360	58.020	58.240	40.111	2,549,800
2017-04-24	58.030	58.270	57.890	58.140	40.042	2,638,900
2017-04-21	57.830	58.050	57.630	57.730	39.760	2,219,700
2017-04-20	57.850	58.130	57.460	57.880	39.863	2,967,000
2017-04-19	58.200	58.410	57.690	57.840	39.836	2,464,100
2017-04-18	57.700	58.600	57.600	58.160	40.056	3,223,700
2017-04-17	57.260	57.720	57.200	57.600	39.670	2,333,100
2017-04-13	57.530	57.800	57.170	57.170	39.374	2,226,400
2017-04-12	57.250	57.820	57.240	57.580	39.657	3,230,500
2017-04-11	57.470	57.610	57.140	57.420	39.546	2,494,700
2017-04-10	57.680	57.880	57.450	57.520	39.615	2,483,400
2017-04-07	57.820	57.910	57.620	57.650	39.705	2,217,200
2017-04-06	57.890	58.030	57.500	57.690	39.732	3,471,100

← NewerPage 40 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.