General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	50.310	50.940	50.190	50.710	31.351	2,143,100
2013-12-03	50.200	50.600	50.000	50.600	31.283	2,226,600
2013-12-02	50.220	50.430	49.940	50.260	31.073	1,996,400
2013-11-29	50.510	50.920	50.350	50.430	31.178	1,216,100
2013-11-27	50.490	50.610	50.380	50.530	31.240	1,663,000
2013-11-26	50.060	50.680	50.040	50.480	31.209	4,162,900
2013-11-25	50.260	50.410	49.820	49.880	30.838	2,222,500
2013-11-22	49.450	50.220	49.310	50.120	30.986	3,025,500
2013-11-21	49.340	49.690	49.230	49.420	30.553	2,737,700
2013-11-20	50.460	50.460	49.200	49.240	30.442	5,515,700
2013-11-19	50.540	50.580	49.950	50.380	31.147	4,195,400
2013-11-18	51.250	51.320	50.520	50.950	31.499	3,182,100
2013-11-15	51.520	51.660	50.900	51.310	31.722	2,338,000
2013-11-14	50.970	51.570	50.880	51.530	31.858	2,125,100
2013-11-13	50.270	50.890	50.090	50.880	31.456	2,484,600
2013-11-12	50.440	50.480	50.100	50.460	31.196	1,974,200
2013-11-11	50.600	50.820	50.280	50.450	31.190	1,642,500
2013-11-08	50.200	50.540	49.650	50.540	31.246	2,618,000
2013-11-07	51.050	51.240	50.300	50.400	31.159	2,694,000
2013-11-06	50.970	51.250	50.670	51.150	31.623	1,727,200
2013-11-05	50.240	50.770	50.090	50.700	31.345	2,347,400
2013-11-04	50.500	50.750	50.240	50.460	31.196	1,976,200
2013-11-01	50.550	50.750	50.110	50.320	31.110	3,600,600
2013-10-31	50.650	50.800	50.360	50.420	31.172	2,620,900
2013-10-30	51.110	51.110	50.490	50.640	31.308	2,060,900
2013-10-29	50.770	51.120	50.720	51.060	31.567	1,886,500
2013-10-28	50.010	50.980	50.010	50.700	31.345	3,460,300
2013-10-25	49.900	50.070	49.710	50.060	30.949	1,360,800
2013-10-24	49.970	50.110	49.710	49.910	30.856	1,649,400
2013-10-23	49.450	50.230	49.450	50.020	30.924	2,751,200
2013-10-22	49.050	49.820	49.010	49.650	30.696	2,451,100
2013-10-21	48.800	49.040	48.460	48.970	30.275	3,986,100
2013-10-18	49.160	49.310	49.040	49.190	30.411	2,339,800
2013-10-17	48.640	49.070	48.630	48.970	30.275	2,789,500
2013-10-16	48.210	48.800	48.170	48.770	30.151	2,941,400
2013-10-15	48.250	48.400	47.860	47.910	29.620	1,936,900
2013-10-14	48.200	48.460	47.890	48.340	29.886	2,036,600
2013-10-11	48.400	48.480	48.160	48.350	29.892	1,960,000
2013-10-10	47.990	48.450	47.960	48.450	29.954	3,408,600
2013-10-09	47.540	47.970	47.310	47.680	29.478	3,358,900
2013-10-08	47.850	47.850	47.360	47.410	29.311	4,241,400
2013-10-07	47.910	48.240	47.660	47.990	29.434	3,374,200
2013-10-04	47.630	48.000	47.520	47.950	29.410	2,423,800
2013-10-03	47.950	47.990	47.360	47.630	29.213	3,210,800
2013-10-02	47.910	48.010	47.400	48.010	29.447	3,764,900
2013-10-01	47.730	48.000	47.550	47.980	29.428	3,161,000
2013-09-30	47.770	47.930	47.500	47.920	29.391	3,262,800
2013-09-27	48.300	48.400	47.990	48.080	29.490	2,842,600
2013-09-26	48.480	48.640	48.300	48.520	29.759	1,728,900
2013-09-25	48.750	48.870	48.380	48.380	29.674	3,272,200
2013-09-24	48.830	49.100	48.500	48.850	29.962	3,374,800
2013-09-23	48.680	48.730	48.330	48.640	29.833	2,881,600
2013-09-20	48.820	48.830	48.450	48.660	29.845	5,411,900
2013-09-19	49.770	49.770	48.420	48.830	29.950	5,492,400
2013-09-18	50.000	50.360	49.100	50.150	30.759	5,001,500
2013-09-17	49.700	50.070	49.700	49.780	30.532	2,772,400
2013-09-16	49.740	50.070	49.660	49.730	30.502	3,230,800
2013-09-13	49.000	49.250	48.910	49.250	30.207	2,717,700
2013-09-12	48.820	48.940	48.600	48.880	29.980	9,576,800
2013-09-11	48.650	48.960	48.440	48.800	29.931	6,864,400

← NewerPage 55 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.