General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.240	53.370	52.630	52.710	33.355	3,286,400
2014-08-21	53.500	53.650	53.190	53.220	33.678	2,389,600
2014-08-20	53.050	53.520	52.910	53.420	33.805	1,662,000
2014-08-19	53.000	53.300	52.770	53.230	33.684	1,637,400
2014-08-18	52.930	53.040	52.720	52.990	33.533	2,166,900
2014-08-15	52.930	53.150	52.370	52.660	33.324	1,973,200
2014-08-14	52.500	52.780	52.480	52.780	33.400	1,696,700
2014-08-13	52.690	52.700	52.400	52.550	33.254	1,607,700
2014-08-12	52.250	52.570	52.170	52.480	33.210	1,908,500
2014-08-11	52.020	52.720	52.020	52.440	33.185	2,422,600
2014-08-08	51.370	51.990	51.250	51.970	32.887	2,113,000
2014-08-07	51.350	51.920	51.170	51.280	32.450	1,872,200
2014-08-06	50.820	51.780	50.710	51.720	32.729	3,270,600
2014-08-05	51.240	51.240	50.790	50.880	32.197	2,969,400
2014-08-04	51.090	51.300	50.860	51.290	32.457	2,926,900
2014-08-01	50.280	51.090	50.240	50.930	32.229	4,714,400
2014-07-31	51.350	51.400	50.140	50.150	31.735	5,499,600
2014-07-30	52.580	52.700	51.620	51.650	32.685	3,684,900
2014-07-29	52.810	53.130	52.510	52.510	33.229	1,966,900
2014-07-28	52.790	53.150	52.790	52.870	33.457	1,900,000
2014-07-25	52.920	52.990	52.630	52.810	33.419	1,665,300
2014-07-24	52.960	53.080	52.880	52.950	33.507	2,051,400
2014-07-23	52.950	53.110	52.820	52.900	33.476	2,213,300
2014-07-22	52.760	53.100	52.720	52.950	33.507	1,770,100
2014-07-21	52.940	53.090	52.770	52.860	33.450	1,699,300
2014-07-18	53.020	53.260	52.810	53.060	33.577	2,869,700
2014-07-17	53.000	53.170	52.770	52.780	33.400	2,609,500
2014-07-16	52.980	53.120	52.710	53.080	33.589	2,831,200
2014-07-15	53.010	53.110	52.890	52.930	33.495	2,430,200
2014-07-14	53.120	53.270	52.980	53.040	33.564	2,280,200
2014-07-11	53.080	53.080	52.740	52.910	33.482	2,053,400
2014-07-10	52.900	53.260	52.730	53.020	33.552	2,737,800
2014-07-09	53.330	53.430	53.030	53.260	33.703	2,711,900
2014-07-08	53.000	53.420	52.730	53.100	33.602	4,049,900
2014-07-07	53.100	53.650	53.100	53.420	33.545	2,934,100
2014-07-03	53.360	53.520	53.050	53.050	33.313	2,975,100
2014-07-02	52.890	53.140	52.800	53.010	33.288	2,465,300
2014-07-01	52.180	53.120	52.180	52.900	33.219	3,924,100
2014-06-30	52.250	52.840	52.080	52.540	32.993	4,011,100
2014-06-27	52.000	52.370	51.830	52.310	32.848	4,480,000
2014-06-26	51.870	52.220	51.690	52.030	32.672	5,677,200
2014-06-25	51.800	52.260	51.500	51.760	32.503	8,822,200
2014-06-24	54.160	54.170	53.700	53.700	33.721	4,624,000
2014-06-23	54.640	54.670	54.200	54.270	34.079	2,761,200
2014-06-20	54.980	55.060	54.540	54.640	34.311	4,096,900
2014-06-19	54.550	54.840	54.490	54.840	34.437	2,506,200
2014-06-18	54.060	54.710	54.000	54.680	34.336	3,641,600
2014-06-17	54.310	54.410	54.190	54.290	34.092	2,379,800
2014-06-16	54.310	54.310	54.120	54.210	34.041	2,468,400
2014-06-13	54.260	54.450	54.090	54.310	34.104	2,414,400
2014-06-12	54.510	54.750	54.010	54.200	34.035	2,276,700
2014-06-11	55.140	55.240	54.650	54.750	34.380	1,559,600
2014-06-10	55.070	55.280	54.940	55.160	34.638	1,772,200
2014-06-09	55.410	55.630	55.090	55.170	34.644	1,815,800
2014-06-06	55.300	55.450	55.210	55.410	34.795	1,580,200
2014-06-05	55.480	55.640	55.270	55.340	34.751	1,776,000
2014-06-04	54.900	55.570	54.900	55.560	34.889	2,405,100
2014-06-03	54.600	55.070	54.600	55.050	34.569	2,100,500
2014-06-02	54.870	55.060	54.750	54.910	34.481	1,883,300
2014-05-30	54.510	54.980	54.510	54.930	34.493	2,516,300

← NewerPage 52 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.