General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	61.360	61.560	60.520	60.560	41.365	3,408,900
2017-01-06	61.720	61.820	61.360	61.470	41.987	2,282,000
2017-01-05	62.000	62.470	61.710	62.250	42.192	2,558,500
2017-01-04	62.050	62.560	61.950	62.070	42.070	2,137,200
2017-01-03	62.090	62.240	61.360	62.090	42.083	2,327,900
2016-12-30	62.370	62.470	61.580	61.770	41.866	1,937,700
2016-12-29	61.710	62.420	61.670	62.360	42.266	1,483,300
2016-12-28	62.110	62.500	61.670	61.890	41.948	1,701,700
2016-12-27	62.320	62.430	61.970	62.200	42.158	1,599,700
2016-12-23	62.460	62.470	61.870	62.160	42.131	1,460,100
2016-12-22	62.280	62.520	62.020	62.460	42.334	2,645,300
2016-12-21	61.420	62.950	61.400	62.390	42.287	4,290,200
2016-12-20	61.060	62.190	60.520	61.450	41.650	6,168,100
2016-12-19	63.740	63.740	62.910	63.060	42.741	2,913,300
2016-12-16	62.880	63.670	62.880	63.500	43.039	3,883,900
2016-12-15	62.070	62.970	61.920	62.820	42.578	2,963,700
2016-12-14	63.900	64.060	62.670	62.870	42.612	2,594,100
2016-12-13	63.850	64.030	63.470	63.740	43.202	3,113,000
2016-12-12	63.050	63.920	63.050	63.870	43.290	1,802,600
2016-12-09	62.560	63.220	62.360	63.200	42.836	1,938,500
2016-12-08	62.700	62.770	62.130	62.480	42.348	2,646,200
2016-12-07	61.240	63.270	61.240	62.990	42.693	3,564,600
2016-12-06	61.180	61.380	60.800	61.030	41.365	1,821,400
2016-12-05	61.000	61.160	60.830	61.130	41.433	2,133,000
2016-12-02	60.790	61.190	60.580	60.940	41.304	2,349,200
2016-12-01	60.920	60.920	60.370	60.590	41.067	3,215,100
2016-11-30	62.330	62.400	60.910	60.940	41.304	5,940,000
2016-11-29	62.250	62.810	61.790	62.660	42.470	3,143,600
2016-11-28	62.120	62.380	61.880	62.080	42.077	2,206,300
2016-11-25	61.740	62.300	61.740	62.300	42.226	1,069,500
2016-11-23	62.420	62.750	61.390	61.480	41.670	2,557,400
2016-11-22	61.930	62.800	61.920	62.680	42.483	2,739,500
2016-11-21	61.260	61.780	60.950	61.630	41.772	2,392,800
2016-11-18	61.360	61.630	60.980	61.260	41.521	2,227,900
2016-11-17	61.320	61.690	60.970	61.360	41.589	2,902,900
2016-11-16	61.330	61.720	61.060	61.260	41.521	3,284,300
2016-11-15	61.470	61.620	61.000	61.300	41.548	3,852,400
2016-11-14	60.930	61.470	60.660	61.200	41.480	3,466,500
2016-11-11	61.090	61.650	60.550	61.040	41.372	3,329,700
2016-11-10	62.420	62.510	60.810	61.070	41.392	6,338,200
2016-11-09	62.420	62.950	61.170	62.740	42.524	4,893,200
2016-11-08	61.860	63.930	61.840	63.710	43.181	4,599,900
2016-11-07	61.030	61.940	60.910	61.830	41.907	3,173,900
2016-11-04	61.050	61.210	60.650	60.650	41.107	2,578,300
2016-11-03	61.360	61.670	61.050	61.120	41.426	2,317,100
2016-11-02	61.620	61.910	61.360	61.380	41.602	2,889,600
2016-11-01	62.160	62.190	61.390	61.630	41.772	3,449,700
2016-10-31	61.700	62.020	61.500	61.980	42.009	2,745,300
2016-10-28	60.840	61.850	60.790	61.660	41.792	2,750,100
2016-10-27	61.010	61.220	60.630	60.720	41.155	2,277,500
2016-10-26	61.200	61.320	60.770	60.840	41.236	1,852,600
2016-10-25	60.970	61.140	60.850	61.100	41.412	2,012,000
2016-10-24	60.990	61.240	60.580	60.890	41.270	3,040,500
2016-10-21	60.790	60.920	60.440	60.710	41.148	3,710,000
2016-10-20	61.560	61.560	60.940	61.000	41.345	4,403,100
2016-10-19	61.950	61.950	61.340	61.570	41.731	4,423,300
2016-10-18	62.240	62.250	61.730	61.910	41.961	5,041,300
2016-10-17	62.480	62.480	61.710	61.770	41.866	3,404,100
2016-10-14	62.420	62.480	61.730	61.780	41.873	3,337,200
2016-10-13	61.760	62.260	61.680	62.220	42.171	2,683,200

← NewerPage 42 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2010-06-09	2:1
1999-11-09	2:1
1995-05-30	10000:8265
1990-11-08	2:1

Dividends

Ex-date	Amount
2026-10-13	0.6100 USD
2026-07-10	0.6100 USD
2026-04-10	0.6100 USD
2026-01-09	0.6100 USD
2025-10-10	0.6100 USD
2025-07-10	0.6100 USD
2025-04-10	0.6000 USD
2025-01-10	0.6000 USD
2024-10-10	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.