General Mills Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	54.900	55.316	54.798	54.928	52.863	1,184
2025-05-19	55.000	55.020	54.682	54.795	52.735	710
2025-05-16	54.460	55.020	54.251	54.980	52.913	1,160
2025-05-15	53.330	54.219	53.330	53.920	51.893	466
2025-05-14	53.640	53.690	52.949	53.270	51.268	3,073
2025-05-13	54.830	54.830	53.360	54.055	52.023	3,361
2025-05-12	54.210	55.210	54.130	54.640	52.586	1,377
2025-05-09	54.790	55.082	54.525	54.765	52.707	2,508
2025-05-08	54.450	55.182	54.395	55.182	53.108	1,447
2025-05-07	54.440	54.592	53.750	54.320	52.278	1,673
2025-05-06	55.080	55.080	54.420	54.470	52.423	1,115
2025-05-02	55.770	55.930	55.130	55.300	53.221	2,000
2025-05-01	56.205	56.205	55.570	55.830	53.731	2,148
2025-04-30	56.720	56.980	55.970	56.880	54.742	619
2025-04-29	55.100	56.030	54.990	56.018	53.912	1,003
2025-04-28	56.490	56.490	55.518	55.545	53.457	742
2025-04-25	56.380	56.590	55.480	56.049	53.942	1,553
2025-04-24	57.100	57.270	56.500	56.620	54.492	2,128
2025-04-23	57.580	57.770	56.840	57.149	55.001	656
2025-04-22	57.720	58.312	57.520	57.525	55.363	93,937
2025-04-17	56.860	57.650	56.650	57.630	55.464	236
2025-04-16	58.345	58.480	57.140	57.140	54.992	487
2025-04-15	59.000	59.090	57.620	57.620	55.454	962
2025-04-14	57.900	58.850	57.400	58.789	56.579	729
2025-04-11	57.410	58.180	57.120	58.180	55.993	178,177
2025-04-10	57.325	57.990	56.585	56.905	54.766	709
2025-04-09	56.020	58.041	55.510	57.340	55.185	4,462
2025-04-08	59.670	59.670	57.200	57.325	54.593	1,969
2025-04-07	59.650	59.650	58.200	59.338	56.510	4,147
2025-04-04	61.000	62.365	60.005	60.070	57.207	3,149
2025-04-03	58.830	61.285	58.830	60.665	57.774	1,450
2025-04-02	59.305	60.230	58.782	59.110	56.293	818
2025-04-01	59.990	60.150	59.180	59.798	56.948	740
2025-03-31	59.758	60.556	59.540	59.620	56.778	2,906
2025-03-28	59.800	60.470	58.991	59.240	56.417	1,890
2025-03-27	59.570	60.010	59.430	59.738	56.890	1,232
2025-03-26	57.950	59.170	57.900	59.170	56.350	1,514
2025-03-25	58.470	58.470	57.740	57.860	55.102	464
2025-03-24	59.500	59.500	57.820	57.902	55.142	1,809
2025-03-21	58.400	59.060	58.240	58.770	55.969	315
2025-03-20	59.370	59.420	58.000	58.160	55.388	2,129
2025-03-19	59.000	60.270	57.500	59.449	56.616	21,862
2025-03-18	60.380	61.440	60.380	60.490	57.607	242,742
2025-03-17	59.960	61.246	59.870	61.020	58.112	1,080
2025-03-14	59.300	60.090	59.020	59.785	56.936	1,210
2025-03-13	60.080	61.160	59.760	59.869	57.015	7,969
2025-03-12	61.430	61.430	60.220	60.760	57.864	1,616
2025-03-11	64.900	64.900	62.744	62.829	59.834	2,176
2025-03-10	64.270	67.086	64.270	65.650	62.521	3,610
2025-03-07	61.600	65.919	61.600	64.772	61.685	4,984
2025-03-06	61.420	61.860	60.810	61.860	58.912	1,257
2025-03-05	61.140	61.570	60.260	60.840	57.940	5,053
2025-03-04	62.110	64.215	62.110	62.160	59.197	2,646
2025-03-03	60.700	61.596	60.400	61.571	58.637	1,675
2025-02-28	60.786	61.090	60.100	60.234	57.363	1,097
2025-02-27	59.150	59.740	58.600	59.740	56.893	640
2025-02-26	61.600	61.600	59.100	59.275	56.450	4,039
2025-02-25	61.620	62.520	61.620	61.814	58.868	4,921
2025-02-24	61.300	62.259	60.120	61.216	58.299	3,157
2025-02-21	59.140	60.971	59.140	60.971	58.065	4,149

← NewerPage 7 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.