General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.220	50.760	50.120	50.740	31.610	3,823,600
2014-03-03	49.520	50.010	49.520	49.860	31.062	3,464,600
2014-02-28	49.820	50.320	49.790	50.030	31.168	3,337,200
2014-02-27	49.480	49.830	49.450	49.780	31.012	2,172,300
2014-02-26	50.090	50.290	49.570	49.660	30.938	2,141,600
2014-02-25	49.930	50.270	49.810	50.050	31.180	2,760,400
2014-02-24	49.730	50.060	49.620	49.850	31.056	2,828,300
2014-02-21	49.890	50.090	49.490	49.510	30.844	2,937,200
2014-02-20	49.270	49.940	49.210	49.780	31.012	2,436,000
2014-02-19	49.470	49.650	49.180	49.270	30.695	2,131,600
2014-02-18	49.940	49.940	49.360	49.680	30.950	2,825,900
2014-02-14	49.140	49.950	49.080	49.890	31.081	3,774,600
2014-02-13	48.270	49.270	48.260	49.190	30.645	2,607,400
2014-02-12	48.800	49.110	48.470	48.530	30.234	2,918,400
2014-02-11	48.130	49.000	47.900	48.930	30.483	3,307,000
2014-02-10	47.960	48.350	47.840	48.310	30.096	1,863,000
2014-02-07	47.740	48.130	47.670	48.050	29.935	2,376,800
2014-02-06	47.490	47.750	47.310	47.660	29.692	3,025,100
2014-02-05	46.890	47.460	46.700	47.360	29.505	3,004,400
2014-02-04	46.990	47.290	46.900	47.090	29.336	2,649,200
2014-02-03	48.070	48.070	46.830	46.860	29.193	4,716,800
2014-01-31	48.020	48.370	47.720	48.020	29.916	3,734,200
2014-01-30	48.070	48.660	47.940	48.570	30.258	3,290,600
2014-01-29	48.670	48.710	47.850	47.940	29.866	5,125,700
2014-01-28	48.530	49.130	48.500	48.960	30.501	3,129,000
2014-01-27	48.340	48.790	48.280	48.530	30.234	3,413,400
2014-01-24	48.450	49.110	48.280	48.280	30.078	4,033,200
2014-01-23	48.500	48.830	48.210	48.710	30.346	3,504,100
2014-01-22	48.540	48.980	48.500	48.770	30.383	2,986,500
2014-01-21	48.550	48.800	48.290	48.540	30.240	3,473,800
2014-01-17	48.440	48.600	48.220	48.280	30.078	3,790,700
2014-01-16	48.300	48.730	48.260	48.520	30.227	3,255,100
2014-01-15	48.930	48.950	48.350	48.400	30.153	3,929,400
2014-01-14	48.270	49.020	48.250	48.800	30.402	4,311,800
2014-01-13	49.130	49.470	48.730	48.810	30.408	2,674,600
2014-01-10	49.170	49.310	49.040	49.290	30.707	2,797,700
2014-01-09	48.640	49.070	48.600	49.000	30.526	4,565,600
2014-01-08	49.340	49.420	48.400	48.570	30.258	5,747,800
2014-01-07	49.640	49.940	49.260	49.850	30.819	4,606,800
2014-01-06	49.380	49.600	49.080	49.340	30.504	3,260,200
2014-01-03	49.410	49.560	49.100	49.260	30.454	2,309,700
2014-01-02	49.600	49.680	49.270	49.400	30.541	2,205,500
2013-12-31	49.930	50.010	49.630	49.910	30.856	1,928,800
2013-12-30	49.900	50.000	49.690	49.960	30.887	2,052,100
2013-12-27	49.810	50.110	49.630	49.840	30.813	1,805,500
2013-12-26	49.450	49.740	49.330	49.700	30.726	2,162,900
2013-12-24	49.230	49.500	49.160	49.280	30.467	1,114,600
2013-12-23	49.300	49.450	48.680	49.160	30.393	3,259,100
2013-12-20	49.320	49.560	49.070	49.300	30.479	5,604,800
2013-12-19	50.280	50.280	48.530	49.360	30.516	5,780,700
2013-12-18	48.850	49.750	48.240	49.730	30.745	7,334,500
2013-12-17	49.850	50.130	49.350	49.580	30.652	3,729,000
2013-12-16	49.780	50.120	49.600	49.910	30.856	3,360,200
2013-12-13	49.590	49.910	49.370	49.640	30.689	2,781,900
2013-12-12	50.450	50.460	49.500	49.570	30.646	4,073,200
2013-12-11	50.790	50.930	50.350	50.590	31.277	3,494,100
2013-12-10	51.270	51.300	50.450	50.730	31.363	2,762,200
2013-12-09	51.550	51.960	51.250	51.440	31.802	2,958,200
2013-12-06	50.630	51.510	50.590	51.500	31.839	3,245,200
2013-12-05	50.490	50.670	50.180	50.260	31.073	2,578,400

← NewerPage 54 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.