General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	34.000	34.700	34.000	34.620	19.335	3,836,500
2010-08-03	34.420	34.420	33.970	33.980	18.978	4,589,000
2010-08-02	35.030	35.030	34.310	34.350	19.184	6,599,000
2010-07-30	33.970	34.480	33.840	34.200	19.101	8,450,500
2010-07-29	35.030	35.110	34.130	34.130	19.062	10,673,500
2010-07-28	35.910	35.910	35.380	35.440	19.793	3,635,700
2010-07-27	35.500	36.000	35.300	35.890	20.045	5,043,800
2010-07-26	35.400	35.690	35.360	35.440	19.793	4,392,200
2010-07-23	35.420	35.580	35.220	35.520	19.838	4,666,500
2010-07-22	35.240	35.480	35.090	35.360	19.748	5,973,900
2010-07-21	35.560	35.560	34.940	35.030	19.564	4,740,800
2010-07-20	35.100	35.420	35.000	35.360	19.748	5,681,300
2010-07-19	35.700	35.700	35.260	35.390	19.765	4,158,800
2010-07-16	35.920	36.080	35.430	35.540	19.849	6,165,200
2010-07-15	36.180	36.310	35.860	36.070	20.145	5,567,600
2010-07-14	36.340	36.410	36.020	36.250	20.246	3,449,800
2010-07-13	36.380	36.610	36.270	36.380	20.318	4,089,100
2010-07-12	36.020	36.270	35.800	36.220	20.229	5,784,500
2010-07-09	36.640	36.720	36.150	36.150	20.190	6,047,700
2010-07-08	36.490	36.830	36.230	36.720	20.508	7,242,800
2010-07-07	35.810	36.460	35.680	36.440	20.195	6,278,400
2010-07-06	35.760	35.930	35.550	35.810	19.846	7,046,200
2010-07-02	35.450	35.640	35.200	35.420	19.630	5,031,200
2010-07-01	35.610	35.680	35.130	35.450	19.647	8,049,100
2010-06-30	35.050	35.900	34.950	35.520	19.685	14,095,400
2010-06-29	37.240	37.430	36.690	36.900	20.450	6,407,300
2010-06-28	37.310	37.640	37.090	37.400	20.727	5,089,800
2010-06-25	37.700	37.800	37.290	37.340	20.694	8,835,700
2010-06-24	37.800	38.010	37.500	37.570	20.822	5,502,900
2010-06-23	37.640	37.990	37.500	37.840	20.971	4,071,000
2010-06-22	37.970	38.140	37.660	37.710	20.899	5,165,500
2010-06-21	38.790	38.850	37.820	37.950	21.032	6,259,600
2010-06-18	38.940	38.980	38.440	38.540	21.359	5,842,200
2010-06-17	38.550	38.980	38.370	38.930	21.575	6,003,700
2010-06-16	37.960	38.400	37.840	38.330	21.243	4,107,000
2010-06-15	38.460	38.460	37.960	38.170	21.154	7,774,300
2010-06-14	37.980	38.320	37.760	38.090	21.110	5,297,900
2010-06-11	37.780	37.780	37.460	37.660	20.871	6,250,600
2010-06-10	37.700	38.040	37.570	37.920	21.016	7,374,100
2010-06-09	37.400	37.710	37.330	37.500	20.783	10,692,100
2010-06-08	74.740	75.390	74.360	75.140	20.822	19,954,200
2010-06-07	73.300	75.680	73.250	74.550	20.658	7,015,400
2010-06-04	74.280	74.280	73.040	73.300	20.312	6,654,200
2010-06-03	74.560	75.140	74.410	74.740	20.711	7,888,200
2010-06-02	72.080	74.300	72.080	74.300	20.589	7,895,800
2010-06-01	71.050	72.700	71.010	72.000	19.951	6,438,600
2010-05-28	71.600	71.840	71.190	71.230	19.738	4,174,400
2010-05-27	71.570	71.610	70.790	71.400	19.785	5,126,600
2010-05-26	71.310	71.430	70.430	70.500	19.536	5,246,800
2010-05-25	70.140	70.950	69.920	70.870	19.638	6,815,400
2010-05-24	71.430	72.300	71.050	71.570	19.832	4,867,600
2010-05-21	70.060	71.720	70.060	71.720	19.874	7,023,400
2010-05-20	72.640	72.880	71.370	71.520	19.818	6,000,400
2010-05-19	73.480	73.790	73.050	73.550	20.381	7,605,600
2010-05-18	74.230	74.450	73.680	73.710	20.425	5,721,400
2010-05-17	72.920	73.980	72.620	73.910	20.481	6,667,400
2010-05-14	73.190	73.340	72.360	72.740	20.156	6,114,200
2010-05-13	73.290	74.200	73.000	73.430	20.348	5,875,400
2010-05-12	72.560	73.510	72.150	73.510	20.370	6,524,600
2010-05-11	71.640	72.780	71.360	72.320	20.040	5,140,400

← NewerPage 69 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.