General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	54.390	54.710	54.160	54.700	34.349	1,674,500
2014-05-28	54.350	54.370	54.200	54.240	34.060	1,899,900
2014-05-27	53.960	54.280	53.930	54.240	34.060	2,210,000
2014-05-23	53.750	53.910	53.740	53.810	33.790	1,317,100
2014-05-22	53.500	53.800	53.310	53.740	33.746	1,694,000
2014-05-21	53.500	53.560	53.160	53.480	33.583	1,842,700
2014-05-20	53.700	53.700	53.270	53.480	33.583	2,100,900
2014-05-19	53.560	53.820	53.440	53.720	33.734	1,241,400
2014-05-16	53.320	53.840	53.320	53.810	33.790	2,657,400
2014-05-15	53.980	54.180	53.320	53.410	33.539	3,143,200
2014-05-14	54.400	54.420	54.010	54.100	33.972	1,480,600
2014-05-13	54.260	54.500	54.230	54.370	34.142	1,788,100
2014-05-12	54.550	54.780	54.080	54.260	34.073	2,748,200
2014-05-09	53.660	54.450	53.590	54.400	34.161	3,889,000
2014-05-08	53.440	53.690	53.320	53.670	33.702	2,208,800
2014-05-07	53.070	53.640	53.040	53.540	33.621	2,637,700
2014-05-06	52.990	53.340	52.840	52.860	33.194	2,309,100
2014-05-05	52.580	53.060	52.450	53.010	33.288	1,773,700
2014-05-02	52.540	52.890	52.470	52.750	33.124	1,943,300
2014-05-01	53.220	53.250	52.460	52.680	33.081	2,115,300
2014-04-30	52.780	53.090	52.750	53.020	33.294	2,273,400
2014-04-29	53.270	53.390	52.770	52.810	33.162	2,055,600
2014-04-28	52.580	53.320	52.510	53.170	33.388	3,315,500
2014-04-25	52.430	52.670	52.140	52.290	32.836	2,205,000
2014-04-24	52.330	52.540	52.240	52.430	32.924	2,290,600
2014-04-23	52.230	52.650	52.130	52.370	32.886	2,660,800
2014-04-22	52.160	52.400	52.020	52.190	32.773	2,163,100
2014-04-21	52.070	52.490	51.920	52.300	32.842	2,039,100
2014-04-17	52.230	52.250	51.850	52.090	32.710	2,648,800
2014-04-16	51.560	52.400	51.480	52.260	32.817	3,755,700
2014-04-15	51.340	51.430	51.050	51.250	32.183	4,045,300
2014-04-14	51.470	51.550	51.040	51.300	32.214	2,618,200
2014-04-11	51.020	51.540	50.970	51.150	32.120	4,236,400
2014-04-10	51.360	52.040	50.980	51.000	32.026	4,626,400
2014-04-09	51.220	51.410	51.050	51.270	32.195	3,248,000
2014-04-08	51.440	51.540	51.110	51.280	32.201	4,559,300
2014-04-07	51.450	52.300	51.340	51.850	32.302	5,409,100
2014-04-04	51.920	52.020	51.210	51.250	31.928	4,452,200
2014-04-03	51.920	52.330	51.540	52.230	32.539	3,611,400
2014-04-02	51.850	51.860	51.430	51.620	32.159	2,339,700
2014-04-01	51.650	51.890	51.380	51.780	32.258	2,782,200
2014-03-31	51.530	52.000	51.490	51.820	32.283	2,995,600
2014-03-28	51.370	51.520	51.130	51.300	31.959	1,943,100
2014-03-27	51.070	51.360	50.960	51.080	31.822	4,844,200
2014-03-26	51.050	51.210	50.840	51.100	31.835	4,643,700
2014-03-25	51.030	51.250	50.800	51.080	31.822	3,425,200
2014-03-24	51.220	51.440	50.720	50.720	31.598	3,534,500
2014-03-21	51.440	51.700	51.030	51.030	31.791	6,460,100
2014-03-20	50.880	51.290	50.720	51.050	31.803	3,369,600
2014-03-19	50.650	51.400	50.610	50.740	31.610	3,425,700
2014-03-18	50.710	50.990	50.350	50.710	31.592	3,077,500
2014-03-17	50.040	50.530	49.970	50.430	31.417	3,428,800
2014-03-14	49.440	50.320	49.440	49.770	31.006	5,782,700
2014-03-13	51.390	51.670	50.800	51.010	31.779	3,737,200
2014-03-12	50.610	51.400	50.550	51.350	31.990	2,964,600
2014-03-11	50.560	50.840	50.400	50.740	31.610	2,281,100
2014-03-10	50.550	50.570	50.280	50.450	31.430	2,581,800
2014-03-07	50.730	50.840	50.430	50.800	31.648	1,808,600
2014-03-06	50.580	50.840	50.560	50.670	31.567	1,962,100
2014-03-05	50.620	50.910	50.460	50.640	31.548	2,317,300

← NewerPage 53 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.