General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	72.210	72.660	72.000	72.640	48.859	1,996,200
2016-07-18	72.190	72.400	71.970	72.280	48.617	2,217,100
2016-07-15	72.250	72.280	71.850	72.020	48.442	2,848,900
2016-07-14	71.690	72.320	71.680	72.090	48.489	2,689,500
2016-07-13	71.490	71.970	71.360	71.940	48.388	2,852,100
2016-07-12	71.470	71.810	71.120	71.420	48.038	3,486,500
2016-07-11	72.270	72.300	71.700	71.810	48.301	3,559,900
2016-07-08	72.390	72.480	71.560	72.460	48.738	4,234,100
2016-07-07	72.440	72.770	71.770	72.020	48.442	4,383,900
2016-07-06	72.270	72.950	71.860	72.560	48.482	7,086,800
2016-07-05	71.880	72.660	71.730	72.110	48.182	4,806,000
2016-07-01	71.190	72.190	70.860	71.940	48.068	6,075,900
2016-06-30	68.000	71.780	68.000	71.320	47.654	12,380,000
2016-06-29	66.170	67.910	65.640	67.860	45.342	7,759,700
2016-06-28	66.250	66.250	65.160	65.760	43.939	4,961,400
2016-06-27	65.830	66.400	65.630	66.190	44.226	4,252,300
2016-06-24	65.660	66.850	65.410	66.140	44.193	4,836,000
2016-06-23	66.750	66.880	66.260	66.770	44.614	2,107,800
2016-06-22	66.590	66.790	66.200	66.400	44.366	2,630,200
2016-06-21	66.070	66.660	65.990	66.520	44.447	3,132,800
2016-06-20	65.970	66.410	65.870	65.880	44.019	2,321,600
2016-06-17	65.630	65.820	65.090	65.810	43.972	3,331,300
2016-06-16	64.840	65.790	64.770	65.780	43.952	2,147,100
2016-06-15	64.970	65.250	64.710	64.890	43.358	2,042,400
2016-06-14	64.640	65.130	64.290	65.040	43.458	2,671,400
2016-06-13	65.020	65.490	64.730	64.850	43.331	2,400,100
2016-06-10	65.060	65.500	65.010	65.410	43.705	2,677,100
2016-06-09	64.430	65.390	64.350	65.340	43.658	2,460,600
2016-06-08	64.000	64.490	63.830	64.420	43.043	2,323,200
2016-06-07	63.680	64.170	63.630	64.020	42.776	2,000,500
2016-06-06	63.660	63.890	63.270	63.580	42.482	1,649,200
2016-06-03	63.200	63.840	63.190	63.690	42.556	1,979,900
2016-06-02	63.070	63.260	62.840	63.230	42.248	1,593,600
2016-06-01	62.770	63.330	62.650	63.170	42.208	2,538,500
2016-05-31	62.960	63.350	62.550	62.780	41.948	3,160,700
2016-05-27	62.710	63.230	62.650	62.870	42.008	1,634,100
2016-05-26	62.530	63.120	62.420	62.870	42.008	1,776,300
2016-05-25	62.510	62.750	62.200	62.360	41.667	2,631,400
2016-05-24	61.690	62.720	61.600	62.400	41.694	4,197,400
2016-05-23	62.550	63.030	62.490	62.700	41.894	2,127,200
2016-05-20	62.910	62.910	62.280	62.450	41.727	3,313,300
2016-05-19	62.280	62.950	62.060	62.920	42.041	2,577,100
2016-05-18	62.720	62.820	61.930	62.390	41.687	3,023,600
2016-05-17	64.300	64.430	62.740	62.990	42.088	3,497,200
2016-05-16	64.390	64.790	64.230	64.570	43.144	2,274,800
2016-05-13	64.610	65.110	64.170	64.520	43.110	2,763,800
2016-05-12	64.130	64.780	64.080	64.720	43.244	2,563,800
2016-05-11	63.730	64.370	63.700	64.010	42.770	3,449,800
2016-05-10	62.880	63.800	62.730	63.730	42.582	3,245,700
2016-05-09	62.210	62.880	62.000	62.730	41.914	2,418,900
2016-05-06	62.070	62.270	61.460	62.110	41.500	2,271,900
2016-05-05	61.800	62.290	61.780	62.080	41.480	3,084,800
2016-05-04	61.330	62.060	61.210	61.740	41.253	2,648,100
2016-05-03	61.920	62.200	61.470	61.650	41.193	2,731,500
2016-05-02	61.590	62.360	61.520	62.220	41.574	2,848,500
2016-04-29	61.060	61.470	60.890	61.340	40.986	2,703,200
2016-04-28	60.700	61.660	60.390	61.260	40.932	2,166,100
2016-04-27	60.900	61.470	60.570	61.130	40.845	2,685,500
2016-04-26	61.120	61.280	60.580	60.710	40.565	2,164,200
2016-04-25	60.450	61.270	60.350	61.090	40.818	2,258,700

← NewerPage 44 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.