General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	65.583	66.530	65.498	66.005	59.498	2,270
2023-09-01	67.900	67.900	65.919	66.399	59.853	13,259
2023-08-31	68.570	68.570	67.665	67.875	61.184	641
2023-08-30	68.720	68.825	68.498	68.598	61.835	1,069
2023-08-29	68.968	68.968	68.049	68.425	61.680	1,424
2023-08-25	68.349	68.840	68.059	68.532	61.776	3,154
2023-08-24	68.436	68.777	67.968	67.968	61.268	1,374
2023-08-23	68.156	68.459	67.911	67.999	61.295	2,696
2023-08-22	68.542	68.805	68.239	68.450	61.702	1,230
2023-08-21	69.530	69.530	68.210	68.348	61.610	2,876
2023-08-18	70.485	70.915	70.269	70.269	63.341	559
2023-08-17	71.240	71.240	70.502	70.588	63.629	1,045
2023-08-16	71.730	71.760	71.408	71.478	64.432	463
2023-08-15	71.802	71.835	71.500	71.595	64.537	1,055
2023-08-14	72.649	72.696	71.980	71.980	64.884	2,058
2023-08-11	72.510	72.615	72.345	72.482	65.336	600
2023-08-10	72.498	72.762	72.435	72.550	65.398	940
2023-08-09	71.480	72.470	71.473	72.470	65.326	5,971
2023-08-08	73.610	73.610	71.235	71.468	64.423	5,572
2023-08-07	73.896	73.896	73.360	73.579	66.325	1,197
2023-08-04	74.640	74.821	74.099	74.200	66.885	828
2023-08-03	75.400	75.570	74.595	74.617	67.261	2,154
2023-08-02	74.325	75.802	74.300	75.511	68.067	41,706
2023-08-01	75.094	75.094	73.768	74.100	66.795	1,198
2023-07-31	75.400	75.400	74.539	74.710	67.345	8,209
2023-07-28	75.422	75.729	75.422	75.675	68.215	4,103
2023-07-27	75.620	76.095	75.160	75.230	67.814	2,639
2023-07-26	76.770	76.986	76.280	76.280	68.760	586
2023-07-25	76.950	77.161	76.629	76.629	69.074	2,514
2023-07-24	77.215	77.380	77.022	77.338	69.714	2,714
2023-07-21	76.360	76.965	76.155	76.839	69.264	2,751
2023-07-20	75.370	76.310	75.111	76.305	68.783	7,383
2023-07-19	74.993	75.043	74.508	74.985	67.593	3,460
2023-07-18	74.418	75.100	74.131	74.131	66.823	3,004
2023-07-17	74.820	74.915	74.521	74.595	67.241	2,687
2023-07-14	75.149	75.160	74.676	74.962	67.572	3,000
2023-07-13	74.875	75.246	74.608	74.792	67.418	2,328
2023-07-12	74.949	75.349	74.613	75.019	67.623	1,755
2023-07-11	74.928	75.036	74.648	74.743	67.374	2,865
2023-07-10	75.240	75.387	74.953	75.238	67.821	9,542
2023-07-07	75.521	75.847	75.240	75.625	68.170	4,437
2023-07-06	76.647	76.889	76.400	76.569	68.489	2,802
2023-07-05	76.770	77.159	76.557	77.032	68.903	2,194
2023-07-03	76.209	77.195	75.860	77.120	68.982	3,569
2023-06-30	76.480	77.040	76.455	76.545	68.467	32,509
2023-06-29	76.588	76.770	76.101	76.352	68.295	5,503
2023-06-28	78.670	78.830	76.280	77.142	69.001	14,518
2023-06-27	82.210	82.370	81.235	81.235	72.662	3,365
2023-06-26	80.580	81.468	80.389	81.468	72.871	2,423
2023-06-23	81.582	81.983	81.288	81.368	72.782	10,192
2023-06-22	80.780	81.512	80.780	81.420	72.828	151,811
2023-06-21	80.637	81.285	80.280	80.818	72.290	2,179
2023-06-20	81.025	81.573	80.760	80.815	72.287	10,591
2023-06-19	80.600	80.600	80.600	80.600	72.095	47
2023-06-16	80.710	81.547	80.710	80.988	72.442	4,056
2023-06-15	81.000	81.378	80.600	80.645	72.135	3,892
2023-06-14	80.720	81.069	80.371	80.371	71.890	32,364
2023-06-13	80.700	80.870	80.070	80.840	72.309	2,188
2023-06-12	82.369	82.380	81.340	81.431	72.838	4,167
2023-06-09	82.400	82.743	82.201	82.430	73.731	1,086

← NewerPage 14 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	0.6100 USD
2025-10-09	0.6100 USD
2025-07-09	0.6100 USD
2025-04-09	0.6000 USD
2025-01-09	0.6000 USD
2024-10-09	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.