General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	75.715	75.721	74.960	74.960	65.757	362
2022-09-12	76.060	76.290	76.040	76.050	66.713	1,837
2022-09-09	75.284	76.055	75.200	75.640	66.354	295
2022-09-08	75.860	75.860	74.839	75.408	66.150	102
2022-09-07	75.420	76.005	74.872	76.005	66.674	1,238
2022-09-06	76.650	76.830	75.495	75.671	66.381	1,112
2022-09-02	77.635	78.225	77.310	77.310	67.819	2,072
2022-09-01	76.410	77.221	76.140	76.930	67.485	738
2022-08-31	77.677	77.790	77.515	77.515	67.998	690
2022-08-30	76.980	77.476	76.980	77.270	67.783	542
2022-08-26	78.000	78.000	77.010	77.024	67.568	855
2022-08-25	78.270	78.270	77.415	77.415	67.911	145
2022-08-24	78.040	78.480	77.955	77.955	68.384	22
2022-08-23	77.388	77.680	77.388	77.680	68.143	55
2022-08-22	77.650	77.829	77.160	77.160	67.687	667
2022-08-19	77.710	78.262	77.710	78.262	68.654	325
2022-08-18	77.110	77.110	76.722	77.032	67.575	13,177
2022-08-17	77.760	77.760	77.436	77.436	67.929	570
2022-08-16	76.460	77.838	76.460	77.838	68.282	1,654
2022-08-15	76.860	76.962	76.532	76.750	67.327	1,269
2022-08-12	77.110	77.110	76.805	76.950	67.503	406
2022-08-11	77.872	78.217	77.731	77.810	68.257	613
2022-08-10	77.485	77.710	77.250	77.285	67.797	15,176
2022-08-09	76.360	77.700	76.360	76.963	67.514	81,367
2022-08-08	76.420	76.860	76.290	76.414	67.033	52,646
2022-08-05	75.149	75.550	75.075	75.342	66.093	2,101
2022-08-04	75.825	75.825	75.490	75.490	66.222	1,000
2022-08-03	75.620	75.620	75.570	75.570	66.292	8
2022-08-02	76.000	76.190	75.205	75.205	65.972	1,277
2022-08-01	75.005	76.014	75.005	75.845	66.533	1,002
2022-07-29	74.150	74.610	73.980	74.610	65.450	159
2022-07-28	73.950	74.788	73.685	74.788	65.606	1,581
2022-07-27	74.135	74.240	72.178	73.495	64.472	3,476
2022-07-26	72.980	74.198	72.980	74.198	65.089	745
2022-07-25	73.530	74.329	73.530	74.119	65.019	781
2022-07-22	73.230	73.698	72.925	73.600	64.564	571
2022-07-21	73.035	73.315	72.810	72.810	63.871	488
2022-07-20	74.095	74.095	73.310	73.310	64.310	3,194
2022-07-19	74.360	74.777	74.294	74.490	65.345	1,378
2022-07-18	74.530	74.750	74.348	74.479	65.335	137
2022-07-15	75.260	75.340	74.690	74.760	65.582	1,201
2022-07-14	75.170	75.312	74.465	74.465	65.323	5,130
2022-07-13	75.710	76.880	75.710	76.390	67.012	3,014
2022-07-12	75.810	76.760	75.810	76.439	67.055	575
2022-07-11	75.790	76.200	75.790	75.998	66.668	423
2022-07-08	76.190	76.468	75.730	75.780	66.476	276
2022-07-07	75.705	75.810	75.315	75.435	66.174	940
2022-07-06	75.510	76.305	75.510	76.135	66.314	1,268
2022-07-05	75.645	75.690	74.190	74.328	64.740	1,115
2022-07-01	75.820	75.820	74.965	75.280	65.569	1,402
2022-06-30	73.923	75.305	73.923	75.305	65.591	1,597
2022-06-29	70.260	74.775	70.260	74.530	64.916	99,038
2022-06-28	71.140	71.140	70.370	70.370	61.293	91
2022-06-27	70.570	71.100	70.300	71.100	61.929	661
2022-06-24	69.320	70.020	69.280	69.895	60.879	147
2022-06-23	68.086	68.760	68.086	68.760	59.890	207
2022-06-22	67.705	68.045	67.500	67.831	59.081	10,991
2022-06-21	67.399	67.612	66.610	67.612	58.891	399
2022-06-17	66.800	66.800	65.712	65.970	57.460	1,046
2022-06-16	65.920	66.970	65.245	66.970	58.331	647

← NewerPage 18 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.