General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	62.170	62.310	61.890	62.130	42.110	2,832,500
2016-10-11	62.280	62.380	61.710	61.950	41.988	3,007,500
2016-10-10	62.450	62.770	62.170	62.440	42.321	2,847,000
2016-10-07	62.400	62.590	61.640	62.130	42.110	2,759,300
2016-10-06	62.160	62.650	62.020	62.420	42.307	3,091,400
2016-10-05	62.610	62.880	62.030	62.360	42.266	5,118,100
2016-10-04	63.860	63.920	62.890	63.050	42.409	3,618,000
2016-10-03	63.760	64.020	63.380	63.880	42.967	2,758,800
2016-09-30	63.920	64.180	63.690	63.880	42.967	3,328,400
2016-09-29	64.050	64.390	63.650	63.660	42.819	3,006,600
2016-09-28	64.150	64.190	63.760	64.080	43.101	2,474,900
2016-09-27	64.060	64.080	63.560	63.920	42.994	2,693,100
2016-09-26	64.450	64.480	63.800	63.900	42.980	3,176,500
2016-09-23	64.890	65.240	64.650	64.650	43.485	3,252,600
2016-09-22	65.260	65.570	64.790	65.060	43.761	4,140,200
2016-09-21	64.060	65.370	63.150	65.260	43.895	5,468,900
2016-09-20	65.200	65.400	64.660	64.700	43.518	3,527,600
2016-09-19	65.050	65.510	64.960	65.210	43.861	2,546,000
2016-09-16	65.260	65.460	64.830	65.190	43.848	3,705,300
2016-09-15	65.220	65.720	65.140	65.540	44.083	2,821,300
2016-09-14	65.810	66.010	65.210	65.480	44.043	3,010,700
2016-09-13	66.490	66.530	65.550	65.600	44.124	3,536,400
2016-09-12	65.000	66.420	65.000	66.280	44.581	4,290,800
2016-09-09	66.970	66.980	65.050	65.050	43.754	6,391,300
2016-09-08	67.600	68.070	67.310	67.470	45.382	4,110,500
2016-09-07	70.450	70.640	67.610	67.850	45.637	6,769,900
2016-09-06	71.040	71.330	70.360	70.900	47.689	3,566,500
2016-09-02	70.570	71.120	70.450	70.940	47.716	2,446,600
2016-09-01	70.670	70.800	69.660	70.110	47.157	4,253,500
2016-08-31	70.560	70.910	70.380	70.820	47.635	3,776,200
2016-08-30	71.390	71.580	70.350	70.510	47.426	4,402,700
2016-08-29	70.990	71.570	70.990	71.420	48.038	2,489,600
2016-08-26	71.340	71.680	70.690	70.870	47.669	1,975,300
2016-08-25	70.820	71.960	70.760	71.390	48.018	3,197,300
2016-08-24	71.000	71.060	70.460	71.000	47.756	2,494,700
2016-08-23	71.560	71.630	70.930	71.100	47.823	2,270,300
2016-08-22	71.530	71.820	71.270	71.560	48.133	2,277,400
2016-08-19	71.260	71.500	70.920	71.450	48.059	2,543,700
2016-08-18	70.560	71.400	70.510	71.270	47.938	2,517,000
2016-08-17	70.510	70.870	70.220	70.560	47.460	3,923,300
2016-08-16	70.570	70.990	70.370	70.500	47.420	2,642,300
2016-08-15	71.030	71.170	70.780	71.040	47.783	2,096,200
2016-08-12	71.160	71.450	71.010	71.170	47.870	1,871,300
2016-08-11	71.100	71.280	70.860	71.070	47.803	2,212,700
2016-08-10	70.960	71.300	70.830	71.060	47.796	2,189,600
2016-08-09	70.750	71.060	70.530	70.930	47.709	2,333,000
2016-08-08	70.490	70.880	70.150	70.630	47.507	2,428,700
2016-08-05	70.500	70.800	70.300	70.550	47.453	2,539,200
2016-08-04	70.000	70.510	69.920	70.490	47.413	4,234,700
2016-08-03	71.120	71.140	69.230	69.780	46.935	5,387,400
2016-08-02	71.550	71.720	70.820	70.970	47.736	4,370,300
2016-08-01	71.980	72.150	71.400	71.630	48.180	3,417,600
2016-07-29	71.190	72.220	71.170	71.890	48.355	2,728,800
2016-07-28	70.510	71.440	70.500	71.340	47.985	2,724,500
2016-07-27	71.480	71.590	70.400	70.550	47.453	4,578,300
2016-07-26	71.650	72.510	71.190	71.280	47.944	2,592,100
2016-07-25	71.210	71.720	71.150	71.690	48.220	2,574,700
2016-07-22	71.440	71.640	71.070	71.220	47.904	3,079,200
2016-07-21	71.710	71.720	70.990	71.210	47.897	3,008,800
2016-07-20	72.650	72.700	71.640	71.700	48.227	2,841,000

← NewerPage 43 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.