General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	46.570	48.020	46.410	47.610	28.779	9,057,800
2013-03-19	46.380	46.500	46.170	46.420	28.059	4,179,600
2013-03-18	45.980	46.460	45.930	46.330	28.005	3,547,000
2013-03-15	46.210	46.400	46.020	46.240	27.951	5,181,400
2013-03-14	46.490	46.530	46.200	46.420	28.059	3,569,700
2013-03-13	46.320	46.500	46.170	46.480	28.096	3,630,000
2013-03-12	45.560	46.350	45.510	46.270	27.969	4,696,000
2013-03-11	46.060	46.200	45.560	45.700	27.624	6,328,800
2013-03-08	46.520	46.620	46.300	46.330	28.005	3,265,300
2013-03-07	46.450	46.690	46.400	46.460	28.084	3,282,000
2013-03-06	46.550	46.720	46.380	46.430	28.065	3,459,200
2013-03-05	46.500	46.690	46.390	46.490	28.102	4,314,000
2013-03-04	46.360	46.490	46.240	46.450	28.078	4,240,500
2013-03-01	46.220	46.530	45.810	46.390	28.041	5,480,000
2013-02-28	46.280	46.470	46.100	46.250	27.957	3,379,400
2013-02-27	46.000	46.370	45.820	46.280	27.975	2,607,700
2013-02-26	45.570	46.030	45.470	46.010	27.812	5,022,800
2013-02-25	45.740	46.010	45.420	45.420	27.455	4,307,400
2013-02-22	45.330	45.670	45.260	45.670	27.606	3,040,900
2013-02-21	45.390	45.450	45.180	45.330	27.401	3,933,800
2013-02-20	45.390	45.730	45.140	45.470	27.485	5,389,200
2013-02-19	44.670	45.440	44.500	45.430	27.461	6,384,900
2013-02-15	44.590	44.620	44.140	44.590	26.953	6,661,400
2013-02-14	43.200	44.520	43.020	44.310	26.784	11,824,000
2013-02-13	42.980	43.090	42.850	42.980	25.980	3,084,900
2013-02-12	42.610	42.990	42.600	42.970	25.974	3,851,700
2013-02-11	42.590	42.670	42.500	42.670	25.793	2,359,600
2013-02-08	42.450	42.660	42.410	42.600	25.750	2,092,000
2013-02-07	42.310	42.610	42.270	42.470	25.672	2,790,500
2013-02-06	42.000	42.360	41.960	42.360	25.605	3,520,700
2013-02-05	41.940	42.330	41.910	42.130	25.466	3,319,700
2013-02-04	41.970	42.120	41.720	41.750	25.237	2,818,000
2013-02-01	42.310	42.450	42.030	42.130	25.466	2,771,400
2013-01-31	42.040	42.240	41.940	41.940	25.351	3,714,700
2013-01-30	41.960	42.180	41.850	42.040	25.412	3,014,000
2013-01-29	41.660	42.010	41.600	41.970	25.370	2,555,000
2013-01-28	41.700	41.820	41.540	41.740	25.231	2,625,500
2013-01-25	41.860	41.870	41.660	41.750	25.237	2,596,900
2013-01-24	41.440	41.830	41.440	41.700	25.206	2,632,200
2013-01-23	41.490	41.600	41.270	41.510	25.091	2,192,500
2013-01-22	41.390	41.600	41.320	41.490	25.079	2,745,300
2013-01-18	41.190	41.370	41.110	41.370	25.007	2,954,500
2013-01-17	40.930	41.310	40.900	41.150	24.874	3,050,200
2013-01-16	40.830	41.020	40.740	40.840	24.686	3,312,400
2013-01-15	40.870	40.910	40.700	40.820	24.674	3,275,200
2013-01-14	40.690	41.080	40.650	40.930	24.741	3,475,300
2013-01-11	40.990	41.150	40.440	40.620	24.554	7,339,100
2013-01-10	41.290	41.600	41.150	41.600	25.146	3,760,400
2013-01-09	41.270	41.370	41.040	41.230	24.922	2,847,500
2013-01-08	41.190	41.380	41.000	41.270	24.946	4,949,100
2013-01-07	41.600	41.750	41.420	41.600	24.946	4,724,300
2013-01-04	41.440	41.870	41.290	41.770	25.048	4,054,700
2013-01-03	41.440	41.490	41.170	41.340	24.790	4,064,900
2013-01-02	40.900	41.320	40.760	41.320	24.779	3,998,000
2012-12-31	39.850	40.460	39.750	40.420	24.239	4,230,900
2012-12-28	40.400	40.550	40.040	40.060	24.023	3,316,700
2012-12-27	40.700	40.790	40.310	40.580	24.335	2,259,700
2012-12-26	40.980	41.070	40.580	40.700	24.407	2,235,100
2012-12-24	41.030	41.160	40.860	41.000	24.587	1,139,300
2012-12-21	41.520	41.650	40.760	41.100	24.647	5,812,700

← NewerPage 58 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.