General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	50.820	51.440	50.800	51.350	32.762	2,196,300
2014-11-14	50.990	51.040	50.640	50.820	32.424	2,814,100
2014-11-13	51.110	51.170	50.610	51.000	32.539	3,048,200
2014-11-12	50.600	51.080	50.530	50.960	32.514	2,615,800
2014-11-11	50.830	51.150	50.670	50.970	32.520	2,570,600
2014-11-10	51.300	51.300	50.430	50.870	32.456	4,397,400
2014-11-07	51.460	52.130	51.100	51.360	32.769	6,440,300
2014-11-06	53.210	53.320	52.770	53.270	33.987	1,962,600
2014-11-05	53.130	53.440	52.920	53.170	33.924	2,398,200
2014-11-04	52.720	52.960	52.590	52.860	33.726	3,903,800
2014-11-03	52.000	52.730	51.890	52.660	33.598	3,457,700
2014-10-31	51.910	52.000	51.660	51.960	33.152	2,666,300
2014-10-30	50.650	51.560	50.600	51.450	32.826	2,055,500
2014-10-29	51.420	51.450	50.400	50.900	32.475	2,920,300
2014-10-28	51.440	51.440	51.030	51.380	32.782	1,370,600
2014-10-27	51.000	51.450	50.840	51.160	32.641	1,366,300
2014-10-24	50.540	51.040	50.540	51.030	32.558	1,744,800
2014-10-23	50.830	50.900	50.450	50.510	32.226	1,709,700
2014-10-22	50.620	50.920	50.520	50.600	32.284	2,170,100
2014-10-21	50.220	50.490	49.900	50.460	32.195	3,401,400
2014-10-20	49.300	50.050	49.250	49.920	31.850	2,614,300
2014-10-17	49.330	49.580	49.030	49.290	31.448	3,005,500
2014-10-16	48.430	49.160	48.400	48.860	31.174	3,742,000
2014-10-15	49.170	49.420	48.320	49.110	31.333	4,586,100
2014-10-14	49.420	49.980	49.300	49.520	31.595	2,621,100
2014-10-13	50.030	50.040	49.260	49.280	31.442	2,955,900
2014-10-10	49.890	50.510	49.770	49.810	31.780	3,800,300
2014-10-09	50.180	50.630	49.890	49.890	31.831	3,548,000
2014-10-08	49.800	50.210	49.620	50.150	31.997	3,417,500
2014-10-07	50.410	50.690	50.180	50.180	31.754	3,305,600
2014-10-06	50.610	50.730	50.230	50.590	32.014	2,866,300
2014-10-03	50.410	50.640	50.220	50.470	31.938	2,383,700
2014-10-02	49.980	50.230	49.830	50.140	31.729	3,471,900
2014-10-01	49.710	50.090	49.600	49.980	31.628	3,788,400
2014-09-30	50.460	50.700	50.300	50.450	31.925	2,822,800
2014-09-29	50.090	50.790	50.040	50.630	32.039	2,691,400
2014-09-26	50.120	50.430	49.860	50.280	31.818	3,002,400
2014-09-25	50.490	50.490	49.930	50.120	31.716	4,126,500
2014-09-24	50.500	50.840	50.430	50.450	31.925	5,138,300
2014-09-23	50.560	50.660	50.390	50.410	31.900	4,522,800
2014-09-22	51.200	51.280	50.740	50.750	32.115	3,550,500
2014-09-19	51.450	51.450	51.090	51.280	32.450	4,140,100
2014-09-18	50.840	51.380	50.340	51.220	32.412	7,498,600
2014-09-17	52.040	52.290	50.560	50.830	32.166	11,820,900
2014-09-16	53.180	53.560	53.020	53.180	33.653	3,174,700
2014-09-15	52.880	53.230	52.600	53.180	33.653	2,209,300
2014-09-12	53.170	53.280	52.660	52.790	33.406	1,951,800
2014-09-11	53.190	53.280	52.950	53.270	33.710	2,113,300
2014-09-10	53.110	53.290	52.830	53.230	33.684	2,233,300
2014-09-09	53.330	53.670	53.140	53.170	33.646	3,897,200
2014-09-08	53.540	53.830	53.470	53.510	33.862	1,365,700
2014-09-05	53.450	53.840	53.240	53.820	34.058	1,959,800
2014-09-04	53.560	53.780	53.350	53.480	33.843	1,882,200
2014-09-03	53.580	53.650	53.360	53.540	33.881	2,191,300
2014-09-02	53.400	53.740	53.240	53.360	33.767	2,045,600
2014-08-29	53.200	53.430	53.180	53.380	33.779	2,313,700
2014-08-28	53.080	53.290	53.060	53.190	33.659	1,380,400
2014-08-27	52.910	53.270	52.910	53.260	33.703	1,532,600
2014-08-26	53.160	53.270	52.890	52.980	33.526	2,242,800
2014-08-25	53.100	53.150	52.740	52.850	33.444	2,269,700

← NewerPage 51 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.