General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	87.248	87.514	87.030	87.211	77.037	2,478
2022-12-07	85.896	86.925	85.896	86.810	76.682	1,057
2022-12-06	86.245	86.549	84.920	84.920	75.013	1,959
2022-12-05	85.670	86.500	85.634	86.230	76.170	3,537
2022-12-02	85.350	86.040	85.350	85.901	75.879	2,462
2022-12-01	85.337	86.553	84.530	85.010	75.092	2,135
2022-11-30	82.790	83.520	82.790	83.520	73.776	70
2022-11-29	82.580	83.390	82.580	82.855	73.189	251
2022-11-28	83.000	83.675	82.945	82.945	73.268	1,704
2022-11-25	83.210	83.280	82.651	82.740	73.087	2,575
2022-11-23	82.530	82.890	82.530	82.890	73.220	2,301
2022-11-22	82.398	82.730	81.980	81.980	72.416	13,957
2022-11-21	81.410	81.535	80.955	81.490	71.983	2,145
2022-11-18	80.589	81.204	80.430	81.047	71.592	6,203
2022-11-17	78.830	79.310	78.830	79.307	70.055	3,076
2022-11-16	77.990	79.738	77.990	78.980	69.766	2,322
2022-11-15	77.100	77.320	76.640	77.320	68.300	2,416
2022-11-14	77.610	78.588	77.570	78.192	69.070	351
2022-11-11	77.425	77.425	75.900	76.640	67.699	1,332
2022-11-10	79.965	80.572	77.870	78.440	69.289	8,410
2022-11-09	79.750	80.687	79.710	80.655	71.245	492
2022-11-08	79.675	80.180	79.400	79.400	70.137	1,635
2022-11-07	79.090	79.685	79.090	79.280	70.031	1,667
2022-11-04	79.280	79.837	78.333	78.355	69.214	1,340
2022-11-03	79.810	79.810	78.751	79.105	69.876	11,636
2022-11-02	80.320	80.835	78.950	80.284	70.918	989
2022-11-01	81.448	81.655	80.390	80.390	71.011	2,414
2022-10-31	81.650	82.024	81.540	81.751	72.213	1,670
2022-10-28	80.090	81.620	80.090	81.620	72.098	861
2022-10-27	78.800	79.670	78.680	79.620	70.331	1,325
2022-10-26	78.990	79.185	77.930	78.660	69.483	880
2022-10-25	77.440	78.400	77.440	78.239	69.111	1,153
2022-10-24	77.670	78.180	77.308	77.308	68.289	186
2022-10-21	76.600	77.145	76.370	76.810	67.849	292
2022-10-20	77.860	78.030	77.045	77.060	68.070	4,498
2022-10-19	77.842	77.842	77.705	77.705	68.640	177
2022-10-18	77.770	78.220	77.688	78.205	69.081	1,580
2022-10-17	78.150	78.150	76.978	76.978	67.997	225
2022-10-14	79.080	79.263	77.820	77.820	68.741	2,224
2022-10-13	76.892	78.423	76.845	78.423	69.274	2,255
2022-10-12	78.010	78.185	77.390	77.900	68.812	17,843
2022-10-11	76.440	77.815	76.440	77.580	68.529	163
2022-10-10	75.790	76.670	75.740	76.270	67.372	1,229
2022-10-07	75.012	75.640	74.723	75.353	66.562	18,198
2022-10-06	76.995	77.060	75.600	75.680	66.851	4,428
2022-10-05	78.375	78.425	77.220	78.105	68.516	3,915
2022-10-04	78.720	79.501	77.860	77.990	68.415	9,561
2022-10-03	76.820	78.161	76.643	78.161	68.565	3,874
2022-09-30	77.500	77.573	76.732	76.902	67.461	6,240
2022-09-29	79.000	79.062	77.765	77.765	68.218	3,571
2022-09-28	78.440	78.440	77.485	78.415	68.788	2,766
2022-09-27	79.100	80.083	78.082	78.220	68.617	24,310
2022-09-26	78.990	79.325	78.265	78.855	69.174	1,142
2022-09-23	80.780	80.780	78.810	79.082	69.373	85,779
2022-09-22	79.720	81.220	79.285	80.721	70.811	28,794
2022-09-21	75.410	80.980	75.410	80.005	70.183	22,244
2022-09-20	75.450	75.450	75.050	75.050	65.836	883
2022-09-16	75.123	75.945	74.841	74.841	65.652	1,091
2022-09-15	74.140	75.027	74.117	74.805	65.621	1,206
2022-09-14	74.100	74.715	74.100	74.715	65.542	820

← NewerPage 17 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.