General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	60.230	60.590	60.040	60.560	40.464	3,207,100
2016-04-21	61.580	61.660	60.100	60.120	40.170	3,570,000
2016-04-20	62.370	62.370	61.600	61.640	41.186	2,464,800
2016-04-19	62.700	62.740	62.040	62.380	41.680	2,135,100
2016-04-18	62.450	62.620	62.110	62.530	41.781	3,185,900
2016-04-15	62.240	62.470	61.950	62.450	41.727	2,960,500
2016-04-14	62.680	62.820	62.060	62.110	41.500	2,687,300
2016-04-13	63.450	63.520	62.500	62.690	41.888	2,559,100
2016-04-12	63.120	63.590	62.970	63.460	42.402	3,606,400
2016-04-11	63.420	63.680	62.710	62.880	42.015	3,295,900
2016-04-08	63.200	63.440	62.920	63.300	42.295	3,470,900
2016-04-07	63.140	63.560	62.780	63.120	42.175	4,445,900
2016-04-06	64.420	64.490	63.790	64.140	42.549	5,110,500
2016-04-05	65.370	65.490	64.220	64.280	42.642	4,835,500
2016-04-04	65.000	65.380	64.140	65.360	43.358	6,174,600
2016-04-01	62.900	65.000	62.900	64.960	43.093	7,433,900
2016-03-31	63.210	63.730	63.210	63.350	42.025	8,874,500
2016-03-30	63.360	63.470	62.560	63.310	41.998	4,861,200
2016-03-29	61.920	63.150	61.800	62.940	41.753	6,390,900
2016-03-28	61.450	62.150	61.450	61.880	41.050	3,444,500
2016-03-24	60.800	61.890	60.670	61.360	40.705	4,916,300
2016-03-23	60.530	61.360	60.140	61.010	40.473	5,265,200
2016-03-22	61.110	61.220	60.590	60.790	40.327	4,229,400
2016-03-21	61.550	61.660	60.990	61.300	40.665	4,670,600
2016-03-18	61.810	61.820	61.360	61.790	40.990	8,676,300
2016-03-17	61.570	62.070	61.300	61.780	40.983	3,229,300
2016-03-16	61.110	61.580	60.500	61.390	40.725	2,458,800
2016-03-15	60.640	61.310	60.290	61.240	40.625	2,387,400
2016-03-14	60.990	61.070	60.700	60.890	40.393	1,920,300
2016-03-11	60.890	61.260	60.700	61.060	40.506	2,794,600
2016-03-10	60.590	60.740	60.040	60.530	40.154	2,638,800
2016-03-09	60.110	60.920	60.030	60.440	40.095	3,051,400
2016-03-08	59.330	60.100	59.220	59.950	39.769	3,333,500
2016-03-07	59.800	60.000	59.410	59.620	39.551	2,242,700
2016-03-04	59.710	60.240	59.550	60.200	39.935	2,667,300
2016-03-03	59.490	59.840	59.110	59.790	39.663	2,272,600
2016-03-02	59.150	59.540	58.700	59.530	39.491	2,862,700
2016-03-01	59.250	59.460	58.900	59.370	39.385	2,869,900
2016-02-29	58.930	59.340	58.660	58.850	39.040	2,804,200
2016-02-26	60.050	60.150	58.680	59.000	39.139	2,774,700
2016-02-25	59.040	60.180	58.940	60.140	39.896	3,195,700
2016-02-24	58.530	59.000	58.190	58.960	39.113	2,683,800
2016-02-23	58.290	58.920	58.260	58.820	39.020	2,675,300
2016-02-22	58.960	59.090	58.260	58.370	38.721	3,887,400
2016-02-19	58.530	59.140	58.200	58.720	38.954	2,626,300
2016-02-18	58.110	58.750	57.840	58.600	38.874	3,141,200
2016-02-17	57.990	58.430	57.570	58.140	38.569	5,210,800
2016-02-16	57.000	57.700	56.340	57.660	38.250	4,095,500
2016-02-12	56.170	56.940	56.020	56.890	37.740	3,569,800
2016-02-11	55.400	56.270	55.360	55.980	37.136	3,302,500
2016-02-10	56.160	57.010	55.980	56.090	37.209	2,991,400
2016-02-09	55.300	56.230	54.840	55.940	37.109	3,983,100
2016-02-08	55.130	55.890	54.860	55.720	36.963	3,279,100
2016-02-05	55.120	55.520	54.910	55.370	36.731	3,245,300
2016-02-04	55.380	55.510	54.840	55.120	36.565	3,089,100
2016-02-03	55.940	56.210	55.160	55.670	36.930	3,277,500
2016-02-02	56.120	56.380	55.660	55.800	37.016	3,177,700
2016-02-01	56.560	56.900	56.270	56.670	37.594	2,415,700
2016-01-29	55.210	56.620	55.210	56.510	37.487	4,407,700
2016-01-28	55.350	55.700	54.980	55.210	36.625	3,283,400

← NewerPage 45 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.