General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	63.160	63.325	63.025	63.325	54.753	107
2022-03-14	62.680	63.340	62.655	62.655	54.174	90
2022-03-11	63.402	63.402	62.890	62.900	54.386	22
2022-03-10	63.910	63.910	62.720	63.165	54.615	1,778
2022-03-09	64.900	65.248	64.335	65.248	56.416	1,457
2022-03-08	67.440	67.440	63.890	64.630	55.882	89
2022-03-07	67.440	68.025	67.145	67.690	58.528	59
2022-03-04	67.320	68.440	67.185	68.440	59.176	57
2022-03-03	67.640	68.480	67.640	68.480	59.210	1,558
2022-03-02	66.440	67.426	66.380	67.300	58.190	1,450
2022-03-01	66.900	67.060	66.480	66.480	57.481	207
2022-02-28	67.700	67.949	66.990	67.100	58.017	3,368
2022-02-25	66.165	67.710	66.165	67.710	58.545	490
2022-02-24	67.110	67.110	64.895	65.129	56.313	59,250
2022-02-23	67.185	67.360	67.185	67.340	58.225	1,665
2022-02-22	68.150	68.150	66.946	67.232	58.132	1,127
2022-02-18	67.510	68.250	67.510	68.250	59.012	1
2022-02-17	67.160	67.384	66.300	67.272	58.166	1,351
2022-02-16	66.940	67.210	66.410	66.460	57.464	2,398
2022-02-15	67.671	67.840	67.260	67.260	58.156	1,896
2022-02-14	67.650	67.650	66.800	67.337	58.222	142
2022-02-11	67.568	68.181	67.568	68.181	58.952	1,241
2022-02-10	68.170	68.279	67.000	67.000	57.931	1,072
2022-02-09	68.430	68.430	68.200	68.302	59.057	2,251
2022-02-08	68.206	68.512	68.206	68.460	59.193	242
2022-02-07	68.370	68.370	67.976	67.978	58.777	18
2022-02-04	68.820	68.820	68.070	68.070	58.856	226
2022-02-03	69.000	69.448	68.860	69.448	60.048	108
2022-02-02	68.130	68.870	67.650	68.640	59.349	1,477
2022-02-01	68.700	68.720	67.838	67.903	58.711	1,450
2022-01-31	68.810	68.822	68.228	68.315	59.068	325
2022-01-28	68.275	68.985	68.275	68.985	59.647	498
2022-01-27	68.450	68.920	68.153	68.360	59.107	365
2022-01-26	68.090	68.345	67.980	68.075	58.860	11,775
2022-01-25	68.210	68.210	68.000	68.050	58.839	1,251
2022-01-24	69.150	69.470	67.570	67.570	58.424	3,255
2022-01-21	69.230	69.610	68.850	69.020	59.678	1,770
2022-01-20	69.100	69.100	68.642	68.832	59.515	845
2022-01-19	69.219	69.760	69.100	69.100	59.747	1,028
2022-01-18	69.400	69.420	68.889	68.934	59.603	2,224
2022-01-14	69.250	69.640	69.250	69.640	60.214	54
2022-01-13	68.541	68.541	68.541	68.541	59.263	5
2022-01-12	68.048	68.300	67.830	68.168	58.941	922
2022-01-11	68.190	69.000	67.580	68.070	58.856	6,975
2022-01-10	68.460	69.330	68.460	69.288	59.909	3,245
2022-01-07	68.090	68.910	67.895	68.910	59.582	3,645
2022-01-06	68.800	69.394	60.000	60.000	51.438	57,240
2022-01-05	68.450	69.220	68.450	69.090	59.230	630
2022-01-04	67.270	68.412	67.270	68.372	58.615	3,787
2021-12-31	67.010	67.010	66.985	66.990	57.430	6
2021-12-30	67.300	67.300	66.750	66.940	57.387	803
2021-12-29	67.230	67.230	67.150	67.155	57.571	1,106
2021-12-23	66.007	66.066	65.890	65.890	56.487	2,003
2021-12-22	65.000	65.315	64.850	65.315	55.994	1,514
2021-12-21	65.900	65.900	64.408	65.000	55.724	4,668
2021-12-20	67.610	67.950	67.120	67.950	58.253	1,074
2021-12-17	69.060	69.590	68.340	68.500	58.725	357
2021-12-16	67.200	68.490	66.985	68.350	58.596	4,234
2021-12-15	66.260	67.180	66.260	66.795	57.263	1,835
2021-12-14	66.040	66.040	65.780	65.780	56.393	30

← NewerPage 20 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.