General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	49.540	49.830	49.190	49.670	45.888	4,985,500
2025-08-13	49.100	49.930	48.960	49.730	45.944	4,113,800
2025-08-12	49.350	49.750	48.950	49.160	45.417	6,276,700
2025-08-11	49.880	50.170	48.930	49.350	45.593	4,747,800
2025-08-08	50.160	50.500	49.480	49.830	46.036	3,781,800
2025-08-07	49.450	50.330	49.320	50.150	46.332	5,573,000
2025-08-06	49.210	49.730	48.960	49.310	45.556	3,572,600
2025-08-05	49.110	49.630	48.750	49.150	45.408	4,670,500
2025-08-04	48.900	49.330	48.780	49.020	45.288	4,490,400
2025-08-01	49.580	49.990	48.750	48.940	45.214	5,271,200
2025-07-31	48.750	49.480	48.590	48.980	45.251	7,972,400
2025-07-30	50.030	50.170	49.010	49.210	45.463	7,302,500
2025-07-29	49.910	50.440	49.700	50.020	46.212	3,874,600
2025-07-28	50.640	50.660	49.800	49.850	46.055	5,920,800
2025-07-25	51.000	51.240	50.630	51.070	47.182	4,609,600
2025-07-24	51.110	51.360	50.770	50.950	47.071	6,056,700
2025-07-23	51.320	51.680	51.080	51.270	47.367	4,628,900
2025-07-22	49.260	50.990	49.210	50.950	47.071	6,098,700
2025-07-21	50.280	50.530	49.040	49.180	45.436	6,259,400
2025-07-18	50.550	50.760	50.080	50.100	46.286	4,325,900
2025-07-17	50.360	51.040	49.980	50.290	46.461	5,778,900
2025-07-16	49.950	50.270	49.620	50.090	46.276	5,895,600
2025-07-15	50.860	50.940	49.990	50.010	46.203	4,878,900
2025-07-14	51.480	51.700	50.730	50.970	47.089	5,316,700
2025-07-11	51.010	51.820	50.720	51.580	47.653	4,847,100
2025-07-10	50.230	51.730	49.860	51.360	47.450	7,258,200
2025-07-09	51.850	52.070	50.840	51.200	46.738	5,646,600
2025-07-08	51.640	52.510	51.410	51.840	47.323	4,972,000
2025-07-07	53.020	53.250	51.630	51.840	47.323	8,134,300
2025-07-03	53.910	54.020	52.910	53.150	48.518	3,595,900
2025-07-02	53.270	54.180	53.020	53.830	49.139	9,182,600
2025-07-01	51.790	53.850	51.760	53.190	48.555	8,647,400
2025-06-30	50.630	51.890	50.500	51.810	47.295	7,556,500
2025-06-27	50.480	51.010	50.190	50.520	46.118	9,005,700
2025-06-26	51.060	52.060	50.240	50.370	45.981	7,688,700
2025-06-25	52.050	53.190	50.660	50.680	46.264	13,275,000
2025-06-24	53.290	53.690	53.060	53.410	48.756	6,897,100
2025-06-23	53.200	53.770	52.830	53.470	48.811	6,469,000
2025-06-20	53.160	53.480	52.640	52.990	48.372	9,877,500
2025-06-18	53.030	53.230	52.670	52.960	48.345	6,745,800
2025-06-17	53.500	54.050	52.980	53.080	48.455	5,867,300
2025-06-16	53.790	53.880	52.980	53.530	48.865	3,922,200
2025-06-13	54.710	55.130	53.370	53.560	48.893	4,344,400
2025-06-12	54.340	54.750	53.610	54.740	49.970	3,881,000
2025-06-11	54.670	54.670	53.960	54.230	49.504	4,230,100
2025-06-10	54.840	55.190	54.120	54.500	49.751	5,281,900
2025-06-09	54.590	55.080	54.270	54.800	50.025	4,843,700
2025-06-06	54.590	55.090	54.430	54.770	49.997	2,929,900
2025-06-05	54.500	54.670	54.060	54.550	49.796	3,709,800
2025-06-04	54.540	54.970	54.250	54.610	49.851	4,287,300
2025-06-03	53.840	54.470	53.290	54.310	49.577	3,393,700
2025-06-02	53.830	54.150	53.380	54.130	49.413	3,820,400
2025-05-30	54.130	54.470	53.830	54.260	49.532	8,115,700
2025-05-29	53.250	54.020	53.010	53.990	49.285	3,171,900
2025-05-28	53.850	54.300	53.240	53.370	48.719	3,466,100
2025-05-27	53.550	54.220	53.340	54.130	49.413	4,687,600
2025-05-23	53.510	53.560	52.690	53.380	48.728	3,804,500
2025-05-22	53.260	53.630	52.390	53.340	48.692	5,069,200
2025-05-21	54.700	54.790	53.190	53.360	48.710	5,567,400
2025-05-20	54.930	55.350	54.690	54.790	50.016	5,663,600

← NewerPage 6 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.