General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	65.920	66.970	65.245	66.970	58.331	647
2022-06-15	66.500	66.725	66.430	66.430	57.861	53
2022-06-14	67.170	67.330	66.120	66.270	57.722	340
2022-06-13	67.770	67.770	67.140	67.640	58.915	9,668
2022-06-10	67.702	68.476	67.470	68.290	59.481	548
2022-06-09	69.100	69.489	68.650	68.650	59.795	770
2022-06-08	69.130	69.348	68.890	69.300	60.361	3,938
2022-06-07	68.070	69.010	68.070	69.010	60.108	1,410
2022-06-06	68.710	68.710	68.260	68.450	59.620	223
2022-06-01	69.640	69.800	68.390	68.930	60.039	1,262
2022-05-31	69.860	69.890	68.875	69.890	60.875	445
2022-05-27	69.400	69.530	69.400	69.448	60.490	1,067
2022-05-26	69.190	70.024	69.190	69.853	60.842	743
2022-05-25	69.260	69.260	68.719	69.190	60.265	467
2022-05-24	67.740	68.510	67.740	68.498	59.662	1,048
2022-05-23	67.878	68.330	67.620	67.659	58.931	119
2022-05-20	66.800	66.800	65.975	66.080	57.556	116
2022-05-19	66.222	66.300	65.170	65.340	56.912	1,290
2022-05-18	72.040	72.311	67.706	67.706	58.972	9,151
2022-05-17	73.110	73.110	70.905	72.900	63.496	10,364
2022-05-16	73.290	73.535	72.912	73.535	64.049	1,523
2022-05-13	72.380	72.740	72.380	72.461	63.114	1,708
2022-05-12	72.605	72.695	71.860	71.930	62.652	1,911
2022-05-11	71.000	72.400	71.000	71.967	62.684	412
2022-05-10	73.310	73.945	71.635	72.205	62.891	5,960
2022-05-09	71.400	73.370	71.125	73.335	63.875	4,794
2022-05-06	70.783	71.100	70.783	71.000	61.841	1,371
2022-05-05	70.855	71.090	70.480	70.480	61.389	747
2022-05-04	69.690	70.498	69.690	70.390	61.310	377
2022-05-03	69.120	70.270	69.120	69.750	60.753	561
2022-04-29	71.970	71.970	70.955	70.955	61.802	642
2022-04-28	72.075	72.078	71.790	71.995	62.708	275
2022-04-27	71.030	72.134	71.030	71.510	62.286	9,397
2022-04-26	72.340	72.513	72.196	72.196	62.884	1,378
2022-04-25	72.680	72.890	71.556	71.693	62.445	12,860
2022-04-22	73.240	73.240	73.182	73.182	63.742	1,447
2022-04-21	72.660	73.650	72.660	73.650	64.150	1,012
2022-04-20	72.025	72.725	71.790	72.620	63.253	2,720
2022-04-19	70.950	71.570	70.950	71.430	62.216	577
2022-04-14	71.050	71.050	70.628	71.050	61.885	116
2022-04-13	70.030	70.333	70.030	70.333	61.261	41
2022-04-12	70.660	70.660	69.810	70.370	61.293	253
2022-04-11	70.725	70.873	70.630	70.630	61.519	301
2022-04-08	69.750	70.380	69.750	70.055	61.018	103,442
2022-04-07	69.080	69.640	69.080	69.630	60.648	484
2022-04-06	69.250	69.950	68.985	69.786	60.340	2,373
2022-04-05	68.365	69.650	68.350	69.160	59.799	1,467
2022-04-04	68.345	68.880	67.880	68.340	59.090	444
2022-04-01	67.700	68.000	67.700	68.000	58.796	26
2022-03-31	67.860	68.218	67.860	68.218	58.984	330
2022-03-30	67.700	67.700	67.130	67.460	58.329	3
2022-03-29	66.860	67.490	66.860	67.010	57.940	18,101
2022-03-28	67.390	67.700	66.475	66.698	57.670	154,278
2022-03-25	66.360	67.760	66.360	67.105	58.022	558,152
2022-03-24	64.780	66.538	64.490	66.130	57.179	4,470
2022-03-23	65.535	66.175	64.010	64.250	55.553	4,971
2022-03-22	62.332	62.333	62.332	62.333	53.896	200
2022-03-21	62.410	63.210	62.275	62.275	53.846	790
2022-03-18	63.331	63.331	61.770	62.100	53.694	205
2022-03-17	62.830	63.495	62.733	63.190	54.637	90

← NewerPage 19 of 21 · 1,242 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.