General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	81.502	82.248	81.350	82.220	73.544	1,721
2023-06-07	81.272	81.940	80.250	81.675	73.056	5,034
2023-06-06	85.430	85.700	83.141	83.180	74.402	2,276
2023-06-05	84.701	85.710	84.550	84.910	75.950	1,796
2023-06-02	83.400	84.525	83.400	84.395	75.489	1,315
2023-06-01	84.410	84.958	84.015	84.015	75.149	10,332
2023-05-31	83.252	84.205	83.177	84.205	75.319	13,294
2023-05-30	83.450	83.805	82.483	83.805	74.961	3,130
2023-05-26	84.360	84.613	84.120	84.120	75.243	3,209
2023-05-25	84.350	84.590	83.847	84.565	75.641	7,450
2023-05-24	85.815	85.815	84.840	84.890	75.932	8,571
2023-05-23	85.800	85.800	84.421	85.522	76.497	2,569
2023-05-22	87.220	87.220	85.375	85.520	76.495	4,957
2023-05-19	88.250	88.359	86.982	87.061	77.874	38,299
2023-05-18	89.190	89.230	88.307	88.340	79.018	946
2023-05-17	90.260	90.260	88.720	89.460	80.020	818
2023-05-16	90.140	90.490	89.275	90.480	80.932	1,658
2023-05-15	90.730	90.730	89.620	90.279	80.752	2,021
2023-05-12	90.050	90.498	90.016	90.200	80.681	28,151
2023-05-11	89.630	90.090	89.318	90.050	80.547	9,066
2023-05-10	89.550	89.724	88.800	89.492	80.048	3,541
2023-05-09	89.430	90.130	89.430	89.900	80.413	103,927
2023-05-05	88.980	89.888	88.980	89.499	80.054	31,326
2023-05-04	88.910	89.190	88.350	89.158	79.750	2,006
2023-05-03	89.310	89.753	88.933	89.428	79.991	3,425
2023-05-02	89.250	89.400	88.181	88.929	79.545	6,371
2023-04-28	88.790	89.083	88.401	88.762	79.395	4,678
2023-04-27	87.600	88.298	87.600	88.160	78.857	1,703
2023-04-26	87.841	88.188	87.660	87.660	78.409	5,696
2023-04-25	87.830	88.805	87.830	88.588	79.239	3,832
2023-04-24	87.470	87.880	87.470	87.559	78.319	5,659
2023-04-21	88.000	88.000	87.407	87.492	78.259	9,610
2023-04-20	87.420	87.580	87.155	87.487	78.255	1,015
2023-04-19	87.850	87.850	87.069	87.120	77.926	1,060
2023-04-18	86.720	86.770	86.720	86.770	77.613	1,935
2023-04-17	87.050	87.255	87.048	87.142	77.946	1,642
2023-04-14	87.020	87.202	86.792	86.900	77.730	1,466
2023-04-13	86.720	86.940	86.488	86.808	77.647	1,916
2023-04-12	86.440	87.184	86.320	87.108	77.916	945
2023-04-11	86.720	87.460	86.602	87.030	77.846	3,835
2023-04-06	86.850	86.920	86.491	86.532	77.401	1,164
2023-04-05	86.490	87.220	86.490	87.090	77.417	3,859
2023-04-04	86.270	86.374	85.749	85.749	76.224	13,986
2023-04-03	85.610	86.488	85.184	86.211	76.635	2,073
2023-03-31	85.417	85.466	85.000	85.020	75.577	752
2023-03-30	84.845	84.845	84.420	84.465	75.083	1,983
2023-03-29	85.021	85.347	84.947	85.312	75.836	2,029
2023-03-28	85.770	86.123	85.293	85.412	75.925	4,622
2023-03-27	84.990	86.210	84.990	85.057	75.609	5,068
2023-03-24	83.028	84.380	82.225	84.380	75.008	1,030
2023-03-23	79.870	83.290	79.870	82.148	73.024	176,168
2023-03-22	80.895	81.329	80.736	81.202	72.183	3,772
2023-03-21	80.872	80.872	80.267	80.469	71.531	2,886
2023-03-20	80.450	81.060	80.359	80.920	71.932	3,474
2023-03-17	81.070	81.070	79.200	80.286	71.369	23,187
2023-03-16	80.722	80.987	79.797	80.270	71.354	2,367
2023-03-15	80.091	80.870	79.692	80.630	71.674	280,881
2023-03-14	79.840	80.090	79.650	79.650	70.803	1,451
2023-03-13	79.414	80.961	78.520	80.170	71.265	282,281
2023-03-10	79.170	79.263	78.245	78.473	69.757	280,795

← NewerPage 15 of 21 · 1,234 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.