General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	79.798	79.798	78.702	79.650	70.803	283,839
2023-03-08	79.210	79.368	78.974	79.053	70.272	282,797
2023-03-07	79.050	79.247	78.527	78.527	69.805	1,820
2023-03-06	79.248	79.347	78.760	78.990	70.216	8,806
2023-03-03	78.553	79.409	77.789	79.311	70.502	5,656
2023-03-02	78.600	79.339	78.600	79.225	70.425	1,454
2023-03-01	78.975	79.321	78.150	78.421	69.711	3,164
2023-02-28	80.864	80.930	80.074	80.290	71.372	1,250
2023-02-27	80.928	81.297	80.782	80.970	71.976	1,335
2023-02-24	80.459	80.553	80.122	80.359	71.433	282,181
2023-02-23	80.550	80.803	80.210	80.359	71.433	281,627
2023-02-22	80.595	81.525	80.340	80.340	71.416	8,913
2023-02-21	80.762	81.172	78.852	80.410	71.479	10,133
2023-02-17	75.377	76.605	75.312	76.605	68.096	2,962
2023-02-16	74.650	74.700	74.340	74.692	66.396	1,379
2023-02-15	75.220	75.220	74.618	74.648	66.357	1,287
2023-02-14	76.565	76.620	75.322	75.658	67.254	864
2023-02-13	76.185	76.369	75.881	76.369	67.886	1,528
2023-02-10	75.372	76.027	75.361	76.027	67.582	1,559
2023-02-09	75.400	75.470	75.245	75.245	66.887	823
2023-02-08	76.265	76.265	75.875	75.903	67.472	9,465
2023-02-07	76.550	76.550	75.700	75.700	67.292	477
2023-02-06	75.728	76.908	75.705	76.908	68.366	1,968
2023-02-03	76.032	76.032	74.700	75.105	66.763	1,642
2023-02-02	76.800	76.940	75.330	75.395	67.021	7,186
2023-02-01	77.930	78.025	77.256	77.580	68.963	1,480
2023-01-31	78.510	78.510	77.396	77.805	69.163	1,043
2023-01-30	78.225	78.724	78.018	78.232	69.543	2,945
2023-01-27	77.885	78.060	76.782	77.307	68.720	8,526
2023-01-26	76.835	77.101	76.823	76.842	68.307	2,885
2023-01-25	76.920	77.469	76.786	77.029	68.473	2,356
2023-01-24	77.500	77.500	76.339	76.733	68.210	2,302
2023-01-23	77.300	77.908	77.250	77.770	69.132	1,625
2023-01-20	77.460	77.460	76.690	77.120	68.554	2,777
2023-01-19	78.550	78.550	77.846	77.846	69.200	3,983
2023-01-18	81.400	81.400	78.221	78.737	69.992	1,528
2023-01-17	82.425	82.970	82.310	82.470	73.310	8,538
2023-01-13	82.320	82.875	82.320	82.432	73.276	1,685
2023-01-12	83.690	83.771	82.481	82.481	73.320	1,302
2023-01-11	84.414	84.643	83.565	83.950	74.625	1,328
2023-01-10	84.776	84.935	84.135	84.135	74.790	834
2023-01-09	85.185	85.470	85.115	85.270	75.799	4,506
2023-01-06	85.125	86.171	85.125	85.861	75.844	690
2023-01-05	84.470	84.470	83.745	83.745	73.975	420
2023-01-04	83.149	84.317	83.102	83.961	74.166	1,641
2023-01-03	83.650	83.650	82.820	83.300	73.582	2,939
2022-12-30	84.495	84.525	83.497	83.497	73.756	665
2022-12-29	84.960	84.960	84.475	84.578	74.711	717
2022-12-28	86.558	86.558	85.327	85.422	75.456	434
2022-12-23	85.160	85.420	84.920	85.420	75.455	706
2022-12-22	85.229	85.229	84.790	84.790	74.898	260
2022-12-21	84.055	85.268	83.860	84.990	75.075	861
2022-12-20	83.246	84.420	82.550	83.700	73.935	5,651
2022-12-19	87.285	87.650	86.845	86.845	76.713	2,264
2022-12-16	86.470	86.470	85.912	86.071	76.030	854
2022-12-15	86.675	86.700	85.665	85.665	75.671	11,841
2022-12-14	87.496	88.325	87.496	87.835	77.588	1,826
2022-12-13	87.125	87.293	86.541	86.541	76.445	1,114
2022-12-12	86.523	86.523	86.520	86.520	76.426	1
2022-12-09	87.222	87.435	86.640	86.640	76.532	868

← NewerPage 16 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.