General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	37.300	37.530	37.070	37.440	21.069	2,675,000
2010-10-27	37.240	37.260	36.840	37.170	20.917	2,689,500
2010-10-26	37.600	37.600	37.170	37.390	21.041	2,440,000
2010-10-25	37.370	37.700	37.310	37.500	21.102	3,593,800
2010-10-22	37.130	37.390	37.120	37.300	20.990	2,395,800
2010-10-21	36.950	37.510	36.950	37.120	20.889	4,049,800
2010-10-20	37.170	37.490	37.130	37.170	20.917	2,819,300
2010-10-19	37.190	37.360	36.900	37.110	20.883	3,839,400
2010-10-18	37.270	37.440	37.070	37.410	21.052	3,254,600
2010-10-15	37.390	37.440	37.100	37.280	20.979	3,471,600
2010-10-14	37.380	37.540	37.030	37.250	20.962	3,886,400
2010-10-13	37.000	37.520	37.000	37.480	21.091	5,716,400
2010-10-12	36.600	36.950	36.480	36.860	20.742	4,171,700
2010-10-11	37.080	37.180	36.450	36.580	20.585	4,853,600
2010-10-08	37.260	37.260	36.640	36.980	20.810	5,020,200
2010-10-07	37.400	37.430	37.060	37.180	20.922	3,073,300
2010-10-06	36.990	37.300	36.860	37.300	20.990	4,750,400
2010-10-05	37.280	37.400	37.120	37.220	20.787	3,540,700
2010-10-04	36.820	37.170	36.730	36.990	20.659	3,180,500
2010-10-01	36.860	36.960	36.520	36.950	20.637	3,588,700
2010-09-30	37.010	37.210	36.280	36.540	20.408	5,427,200
2010-09-29	36.920	37.000	36.590	36.870	20.592	3,037,400
2010-09-28	36.810	36.970	36.310	36.960	20.642	4,006,600
2010-09-27	37.040	37.230	36.580	36.740	20.519	6,488,700
2010-09-24	36.500	37.360	36.500	37.240	20.798	7,420,600
2010-09-23	36.460	37.430	36.100	36.140	20.184	3,776,200
2010-09-22	36.270	37.140	35.970	36.630	20.458	8,749,100
2010-09-21	36.010	36.120	35.520	35.670	19.922	9,911,700
2010-09-20	36.330	36.500	36.100	36.170	20.201	7,427,600
2010-09-17	36.890	36.890	36.160	36.170	20.201	8,469,000
2010-09-16	36.680	36.780	36.510	36.740	20.519	3,656,700
2010-09-15	36.510	36.750	36.320	36.620	20.452	3,073,900
2010-09-14	36.660	36.660	36.310	36.470	20.368	3,787,500
2010-09-13	37.300	37.300	36.310	36.640	20.463	4,004,200
2010-09-10	36.340	37.200	36.340	37.190	20.771	4,712,100
2010-09-09	36.530	36.740	36.390	36.650	20.469	3,244,600
2010-09-08	36.040	36.470	36.040	36.340	20.296	3,557,900
2010-09-07	35.990	36.170	35.840	35.950	20.078	2,767,400
2010-09-03	36.330	36.330	35.820	36.060	20.139	4,759,100
2010-09-02	36.120	36.310	36.000	36.170	20.201	3,402,700
2010-09-01	36.410	36.490	35.990	36.060	20.139	4,776,300
2010-08-31	35.610	36.200	35.540	36.160	20.195	4,945,700
2010-08-30	35.890	36.200	35.660	35.660	19.916	4,006,100
2010-08-27	35.330	36.020	35.310	36.000	20.106	4,907,800
2010-08-26	35.250	35.410	34.940	35.210	19.665	5,533,500
2010-08-25	35.300	35.580	35.190	35.250	19.687	4,144,000
2010-08-24	35.200	35.700	35.160	35.510	19.832	6,017,400
2010-08-23	35.170	35.620	35.030	35.410	19.776	6,044,200
2010-08-20	34.870	35.200	34.870	35.140	19.626	3,750,200
2010-08-19	35.140	35.290	34.910	35.130	19.620	4,158,400
2010-08-18	35.440	35.540	35.140	35.410	19.776	4,537,800
2010-08-17	35.280	35.540	34.940	35.380	19.760	4,722,500
2010-08-16	34.770	35.160	34.500	35.150	19.631	6,016,300
2010-08-13	34.400	35.170	34.240	34.860	19.469	7,105,000
2010-08-12	33.610	34.440	33.510	34.430	19.229	9,114,400
2010-08-11	33.720	33.980	33.480	33.810	18.883	5,340,100
2010-08-10	33.420	34.150	33.420	33.980	18.978	5,018,600
2010-08-09	33.620	33.870	33.520	33.700	18.821	4,530,800
2010-08-06	33.730	33.730	33.110	33.570	18.749	7,683,000
2010-08-05	34.520	34.520	33.530	33.850	18.905	10,074,500

← NewerPage 68 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.