General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	48.100	48.869	47.860	48.839	48.839	3,219
2026-02-09	48.720	48.720	47.262	47.955	47.955	4,870
2026-02-06	48.560	49.000	47.685	47.740	47.740	2,612
2026-02-05	48.500	49.207	47.790	47.890	47.890	4,692
2026-02-04	45.880	48.650	45.750	48.391	48.391	12,500
2026-02-03	45.590	46.786	45.120	46.374	46.374	7,924
2026-02-02	46.260	46.860	45.188	45.298	45.298	7,298
2026-01-30	44.240	45.690	44.240	45.690	45.690	4,557
2026-01-29	44.320	45.072	44.060	44.558	44.558	2,912
2026-01-28	44.400	45.300	44.400	44.550	44.550	2,676
2026-01-27	44.460	45.300	44.460	44.755	44.755	2,822
2026-01-26	44.560	45.270	44.301	44.618	44.618	3,459
2026-01-23	44.660	45.260	44.200	44.520	44.520	1,758
2026-01-22	44.050	44.749	43.630	44.585	44.585	3,150
2026-01-21	44.530	45.270	43.478	43.929	43.929	6,935
2026-01-20	44.530	45.270	43.940	44.467	44.467	4,904
2026-01-16	45.640	45.880	44.565	44.570	44.570	3,638
2026-01-15	45.590	45.600	44.930	45.499	45.499	3,060
2026-01-14	44.370	45.739	44.180	45.739	45.739	11,150
2026-01-13	43.630	44.171	43.380	44.159	44.159	6,909
2026-01-12	44.590	45.010	43.608	43.618	43.618	7,261
2026-01-09	43.309	44.388	42.950	44.260	44.260	4,598
2026-01-08	43.130	44.115	42.840	44.035	44.035	11,675
2026-01-07	43.990	44.510	43.278	43.360	42.750	18,349
2026-01-06	44.500	44.570	43.925	43.989	43.370	10,129
2026-01-05	46.530	46.530	44.608	44.868	44.236	12,527
2026-01-02	46.650	47.370	45.638	46.161	45.511	7,428
2025-12-31	46.820	46.870	46.000	46.640	45.984	3,301
2025-12-30	46.990	47.520	46.715	46.717	46.060	4,754
2025-12-29	46.960	47.270	46.650	47.019	46.358	6,287
2025-12-24	46.720	47.080	46.600	47.030	46.368	1,316
2025-12-23	47.430	47.770	46.491	46.630	45.974	7,256
2025-12-22	47.760	47.860	47.153	47.559	46.890	4,001
2025-12-19	48.680	48.800	47.780	48.288	47.608	3,819
2025-12-18	48.690	49.123	48.360	48.848	48.160	3,927
2025-12-17	47.050	48.790	46.710	48.390	47.709	27,916
2025-12-16	47.180	47.410	46.665	47.170	46.506	13,240
2025-12-15	46.820	47.134	46.500	46.939	46.278	5,517
2025-12-12	46.420	46.800	46.230	46.429	45.776	8,145
2025-12-11	45.800	46.699	45.570	46.185	45.535	2,558
2025-12-10	45.780	46.025	45.549	45.579	44.938	6,173
2025-12-09	45.999	46.280	45.500	45.845	45.200	2,519
2025-12-08	46.030	46.250	45.168	46.031	45.383	10,091
2025-12-05	45.970	46.610	45.695	45.815	45.171	1,613
2025-12-04	46.150	46.580	45.891	45.935	45.289	3,229
2025-12-03	46.120	46.750	45.850	46.279	45.628	2,252
2025-12-02	47.280	47.500	45.611	45.827	45.182	18,366
2025-12-01	47.740	47.750	46.810	47.191	46.527	1,845
2025-11-28	48.020	49.980	47.090	47.345	46.679	2,021
2025-11-26	46.960	47.368	46.870	47.259	46.594	2,578
2025-11-25	47.080	47.689	46.845	46.845	46.186	3,461
2025-11-24	48.410	48.630	46.930	46.930	46.270	12,702
2025-11-21	47.960	49.055	47.580	48.728	48.042	5,229
2025-11-20	47.510	47.900	47.200	47.625	46.955	11,736
2025-11-19	47.710	47.860	47.300	47.649	46.978	1,913
2025-11-18	47.200	47.791	46.870	47.791	47.118	2,217
2025-11-17	47.400	47.400	46.758	46.959	46.298	10,037
2025-11-14	47.700	48.025	46.946	47.158	46.494	2,632
2025-11-13	46.420	47.700	46.420	47.659	46.989	2,693
2025-11-12	46.580	46.796	46.369	46.449	45.796	2,673

← NewerPage 4 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.