General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	52.660	52.660	51.950	52.480	33.744	3,464,700
2015-02-12	52.550	52.960	52.410	52.930	34.033	3,115,600
2015-02-11	53.370	53.530	52.770	53.160	34.181	2,523,600
2015-02-10	53.100	53.410	52.840	53.230	34.226	2,529,900
2015-02-09	53.060	53.230	52.820	53.000	34.078	3,168,100
2015-02-06	53.260	53.460	52.990	53.160	34.181	1,997,100
2015-02-05	53.270	53.450	53.110	53.400	34.335	1,948,800
2015-02-04	53.280	53.660	53.060	53.220	34.220	2,434,800
2015-02-03	53.450	53.500	52.830	53.260	34.245	2,632,400
2015-02-02	52.650	53.100	51.900	53.070	34.123	3,631,400
2015-01-30	53.190	53.400	52.420	52.480	33.744	3,919,500
2015-01-29	53.600	53.730	52.860	53.630	34.483	4,450,100
2015-01-28	55.240	55.590	54.020	54.080	34.773	3,116,500
2015-01-27	54.360	55.470	54.270	55.110	35.435	4,819,600
2015-01-26	54.500	54.970	54.280	54.950	35.332	3,717,200
2015-01-23	54.680	54.720	54.240	54.560	35.081	2,998,800
2015-01-22	54.410	54.800	53.900	54.780	35.223	2,986,200
2015-01-21	54.100	54.480	53.880	54.080	34.773	3,565,500
2015-01-20	53.610	54.550	53.220	54.400	34.978	5,217,700
2015-01-16	53.320	53.550	53.030	53.410	34.342	4,273,100
2015-01-15	53.180	53.920	52.810	53.450	34.368	4,532,100
2015-01-14	52.420	52.990	52.300	52.920	34.027	4,427,800
2015-01-13	53.030	53.270	52.470	52.710	33.892	2,967,600
2015-01-12	52.880	53.180	52.520	52.650	33.853	2,009,400
2015-01-09	53.590	53.680	52.800	53.030	34.097	2,051,900
2015-01-08	53.090	53.660	52.970	53.570	34.445	3,998,400
2015-01-07	52.450	53.260	52.370	53.120	33.892	3,204,200
2015-01-06	52.440	52.620	51.900	52.020	33.190	3,036,200
2015-01-05	52.270	52.690	52.060	52.150	33.273	4,149,500
2015-01-02	53.100	53.600	52.800	53.110	33.885	2,165,000
2014-12-31	54.190	54.270	53.240	53.330	34.026	2,516,700
2014-12-30	54.300	54.600	54.240	54.350	34.676	1,361,600
2014-12-29	54.220	54.450	54.120	54.310	34.651	1,486,500
2014-12-26	54.340	54.580	54.260	54.380	34.696	1,053,800
2014-12-24	54.340	54.560	54.240	54.310	34.651	1,214,500
2014-12-23	54.560	54.610	54.230	54.410	34.715	2,340,700
2014-12-22	53.950	54.390	53.820	54.380	34.696	2,552,400
2014-12-19	53.500	53.980	53.260	53.810	34.332	4,901,900
2014-12-18	52.500	53.530	52.460	53.510	34.141	4,622,100
2014-12-17	51.530	52.410	51.400	52.190	33.298	4,644,500
2014-12-16	51.430	52.450	51.080	51.130	32.622	3,904,700
2014-12-15	52.160	52.350	51.230	51.470	32.839	3,319,100
2014-12-12	52.060	52.550	52.010	52.100	33.241	4,610,000
2014-12-11	52.090	52.700	52.030	52.480	33.483	4,118,200
2014-12-10	52.510	52.530	51.950	51.990	33.171	2,518,700
2014-12-09	52.590	52.810	52.110	52.280	33.356	2,956,600
2014-12-08	52.910	53.240	52.610	52.930	33.771	2,878,600
2014-12-05	53.000	53.230	52.870	53.120	33.892	2,579,300
2014-12-04	52.950	53.190	52.740	53.000	33.815	2,933,100
2014-12-03	52.900	53.450	52.660	53.040	33.841	4,708,000
2014-12-02	52.790	53.130	52.670	53.050	33.847	3,093,400
2014-12-01	52.530	52.760	52.220	52.630	33.579	2,183,900
2014-11-28	52.130	52.860	52.000	52.750	33.656	1,664,500
2014-11-26	51.720	51.890	51.640	51.850	33.081	1,355,500
2014-11-25	51.500	51.850	51.390	51.650	32.954	3,555,200
2014-11-24	51.790	51.990	51.370	51.500	32.858	2,213,600
2014-11-21	52.230	52.230	51.600	51.850	33.081	2,508,700
2014-11-20	51.820	51.850	51.550	51.640	32.947	1,540,100
2014-11-19	51.400	51.960	51.370	51.920	33.126	1,920,600
2014-11-18	51.420	51.720	51.260	51.590	32.916	2,215,300

← NewerPage 50 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.