General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	55.350	55.700	54.980	55.210	36.625	3,283,400
2016-01-27	55.260	55.600	54.640	54.940	36.446	2,553,500
2016-01-26	54.860	55.480	54.860	55.130	36.572	2,716,600
2016-01-25	55.280	55.330	54.720	54.800	36.353	2,848,000
2016-01-22	54.760	55.540	54.300	55.330	36.705	3,452,200
2016-01-21	54.590	54.780	53.530	54.120	35.902	4,912,300
2016-01-20	54.770	55.140	53.700	54.560	36.194	4,257,600
2016-01-19	55.300	55.630	55.110	55.420	36.764	4,203,700
2016-01-15	54.270	54.910	54.170	54.740	36.313	6,695,500
2016-01-14	55.340	55.640	55.100	55.350	36.718	4,465,100
2016-01-13	56.490	56.540	55.180	55.300	36.685	4,001,800
2016-01-12	56.210	56.450	55.820	56.370	37.395	3,511,300
2016-01-11	55.390	56.040	55.320	55.910	37.089	4,830,800
2016-01-08	55.170	55.940	55.060	55.290	36.678	4,295,600
2016-01-07	55.700	55.960	54.920	55.110	36.559	5,417,400
2016-01-06	56.800	57.200	56.500	56.730	37.342	4,709,400
2016-01-05	57.680	57.910	56.960	57.200	37.651	3,653,800
2016-01-04	56.840	57.480	56.660	57.460	37.822	4,257,500
2015-12-31	58.070	58.260	57.210	57.660	37.954	2,341,900
2015-12-30	58.980	59.050	58.480	58.560	38.546	1,880,600
2015-12-29	58.770	59.010	58.740	58.880	38.757	2,187,300
2015-12-28	58.540	58.810	58.430	58.580	38.559	2,344,500
2015-12-24	58.920	58.980	58.500	58.720	38.651	1,252,400
2015-12-23	58.550	59.000	58.280	58.920	38.783	3,050,500
2015-12-22	57.690	58.570	57.410	58.410	38.447	3,037,100
2015-12-21	57.280	57.600	56.790	57.410	37.789	4,099,300
2015-12-18	56.600	57.720	56.230	56.940	37.480	6,772,600
2015-12-17	57.910	58.180	56.420	57.230	37.671	7,538,800
2015-12-16	58.780	59.330	58.320	59.190	38.961	4,610,700
2015-12-15	58.850	58.910	58.190	58.550	38.540	3,975,000
2015-12-14	58.200	58.660	57.990	58.430	38.461	3,637,300
2015-12-11	58.240	58.440	57.770	58.100	38.243	3,910,400
2015-12-10	58.590	59.110	58.280	58.780	38.691	2,635,300
2015-12-09	58.580	59.240	58.380	58.580	38.559	3,309,300
2015-12-08	58.090	59.160	58.000	59.010	38.842	3,421,500
2015-12-07	58.400	58.830	58.000	58.580	38.559	3,932,200
2015-12-04	57.490	58.710	57.450	58.520	38.520	4,048,000
2015-12-03	57.890	58.310	56.980	57.270	37.697	4,353,500
2015-12-02	58.140	58.220	57.720	57.790	38.039	2,674,800
2015-12-01	58.200	58.920	57.960	58.260	38.349	3,413,900
2015-11-30	58.570	58.610	57.750	57.760	38.020	3,706,300
2015-11-27	58.330	58.570	58.110	58.410	38.447	950,200
2015-11-25	57.980	58.460	57.870	58.240	38.335	1,912,300
2015-11-24	57.520	58.160	57.400	57.970	38.158	3,217,800
2015-11-23	56.950	58.030	56.840	57.810	38.052	2,704,700
2015-11-20	57.230	57.630	56.690	56.750	37.355	2,643,400
2015-11-19	57.290	57.410	56.900	56.910	37.460	3,296,800
2015-11-18	56.270	57.240	56.250	57.170	37.631	2,636,100
2015-11-17	57.080	57.300	56.040	56.190	36.986	4,712,300
2015-11-16	55.910	57.130	55.910	57.110	37.592	2,771,000
2015-11-13	56.140	56.650	55.730	55.810	36.736	3,124,800
2015-11-12	56.690	57.030	56.200	56.200	36.993	2,378,500
2015-11-11	56.830	57.420	56.670	57.130	37.605	1,907,700
2015-11-10	56.290	56.840	56.270	56.660	37.295	2,460,300
2015-11-09	56.380	56.670	55.970	56.430	37.144	3,864,500
2015-11-06	57.310	57.320	56.160	56.580	37.243	3,318,700
2015-11-05	57.250	57.670	57.090	57.620	37.927	2,419,200
2015-11-04	57.510	57.580	57.150	57.290	37.710	2,485,200
2015-11-03	57.690	57.710	57.050	57.310	37.723	3,530,000
2015-11-02	58.180	58.260	57.550	57.980	38.164	1,842,500

← NewerPage 46 of 79 · 4,733 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.