General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.320	49.480	48.600	48.710	29.876	5,745,700
2013-09-09	49.150	49.430	48.990	49.060	30.091	3,423,700
2013-09-06	49.250	49.500	48.850	49.190	30.170	2,652,600
2013-09-05	49.140	49.140	48.680	49.100	30.115	3,636,300
2013-09-04	49.080	49.290	48.850	49.100	30.115	3,007,600
2013-09-03	49.670	49.800	48.810	49.190	30.170	3,163,800
2013-08-30	49.240	49.370	48.950	49.320	30.250	3,064,300
2013-08-29	48.690	49.440	48.250	49.210	30.183	3,515,400
2013-08-28	49.020	49.190	48.730	48.740	29.894	2,936,700
2013-08-27	49.090	49.490	49.000	49.140	30.140	3,593,000
2013-08-26	49.860	49.950	49.380	49.380	30.287	3,278,000
2013-08-23	49.450	49.930	49.350	49.820	30.557	2,293,100
2013-08-22	49.110	49.540	48.870	49.300	30.238	2,349,000
2013-08-21	49.440	49.580	49.020	49.070	30.097	3,340,600
2013-08-20	49.540	49.740	49.400	49.400	30.299	3,211,300
2013-08-19	49.280	49.660	49.280	49.500	30.360	2,878,000
2013-08-16	50.020	50.100	49.130	49.380	30.287	5,824,000
2013-08-15	51.460	51.560	50.130	50.550	31.004	5,434,800
2013-08-14	52.370	52.500	52.020	52.050	31.924	2,870,100
2013-08-13	52.500	52.770	52.370	52.420	32.151	2,216,600
2013-08-12	52.310	52.610	52.120	52.490	32.194	1,879,100
2013-08-09	52.670	52.700	52.280	52.420	32.151	1,777,000
2013-08-08	52.690	52.850	52.400	52.670	32.305	1,772,900
2013-08-07	52.550	52.660	52.170	52.440	32.164	1,976,100
2013-08-06	52.560	52.780	52.350	52.610	32.268	2,074,600
2013-08-05	52.340	52.690	52.000	52.570	32.243	2,290,700
2013-08-02	52.660	52.660	51.960	52.350	32.108	3,806,100
2013-08-01	53.030	53.070	52.450	52.730	32.342	4,468,900
2013-07-31	52.130	52.280	51.830	52.000	31.894	3,307,200
2013-07-30	51.850	52.380	51.810	51.890	31.826	2,771,500
2013-07-29	51.520	51.980	51.400	51.830	31.790	2,163,300
2013-07-26	51.310	51.530	50.890	51.510	31.593	2,033,900
2013-07-25	51.040	51.500	50.810	51.430	31.544	1,755,900
2013-07-24	51.580	51.590	50.740	51.060	31.317	3,102,100
2013-07-23	51.540	51.670	51.250	51.460	31.563	2,441,600
2013-07-22	51.730	51.830	51.430	51.530	31.606	1,791,000
2013-07-19	51.460	51.800	51.300	51.680	31.698	2,337,600
2013-07-18	51.150	51.490	51.150	51.260	31.440	2,000,100
2013-07-17	51.310	51.410	51.030	51.140	31.366	2,115,400
2013-07-16	51.140	51.290	50.800	51.150	31.372	2,230,500
2013-07-15	51.150	51.580	51.090	51.220	31.415	2,628,000
2013-07-12	50.990	51.400	50.660	51.090	31.336	3,587,300
2013-07-11	50.430	51.130	50.430	51.030	31.299	3,838,000
2013-07-10	49.580	50.000	49.510	49.910	30.612	3,447,900
2013-07-09	49.510	49.730	49.390	49.530	30.379	3,030,200
2013-07-08	48.980	49.520	48.790	49.300	30.238	3,989,300
2013-07-05	49.030	49.270	48.620	49.030	29.839	2,432,800
2013-07-03	49.120	49.210	48.780	48.950	29.790	2,144,900
2013-07-02	48.780	49.310	48.660	49.170	29.924	3,222,800
2013-07-01	48.540	49.130	48.530	48.790	29.693	2,996,800
2013-06-28	48.360	48.840	48.230	48.530	29.535	5,136,500
2013-06-27	48.390	48.750	48.290	48.340	29.419	4,370,600
2013-06-26	48.070	48.250	47.560	48.100	29.273	5,121,000
2013-06-25	48.720	49.020	48.180	48.330	29.413	3,466,600
2013-06-24	48.350	48.820	48.120	48.320	29.407	4,339,000
2013-06-21	48.580	48.840	48.350	48.640	29.602	4,961,100
2013-06-20	48.860	49.120	48.150	48.210	29.340	4,301,000
2013-06-19	49.700	50.020	49.110	49.180	29.930	3,676,400
2013-06-18	49.840	49.990	49.430	49.910	30.375	2,256,100
2013-06-17	49.520	49.970	49.370	49.800	30.308	3,137,000

← NewerPage 56 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.