General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	71.640	72.780	71.360	72.320	20.040	5,140,400
2010-05-10	72.090	72.090	70.890	71.930	19.932	5,716,800
2010-05-07	71.010	71.010	69.410	69.670	19.306	10,124,200
2010-05-06	72.450	72.890	69.500	70.910	19.649	9,246,000
2010-05-05	71.410	72.850	71.330	72.550	20.104	7,139,200
2010-05-04	71.900	72.000	71.110	71.580	19.835	8,312,400
2010-05-03	71.580	71.680	70.880	71.470	19.805	4,553,600
2010-04-30	71.390	71.780	71.140	71.160	19.719	6,576,000
2010-04-29	70.310	71.380	70.310	71.190	19.727	5,929,400
2010-04-28	69.520	70.330	68.540	70.300	19.480	7,443,800
2010-04-27	70.360	70.440	69.410	69.470	19.250	4,404,800
2010-04-26	70.670	70.990	70.420	70.610	19.566	4,236,600
2010-04-23	70.500	70.630	69.840	70.630	19.572	5,255,400
2010-04-22	70.250	70.890	69.940	70.400	19.508	3,871,600
2010-04-21	70.630	70.900	70.420	70.630	19.572	4,122,800
2010-04-20	70.370	70.530	70.020	70.490	19.533	4,669,200
2010-04-19	70.190	70.360	69.860	70.310	19.483	5,124,200
2010-04-16	70.350	70.810	69.970	70.200	19.453	5,528,800
2010-04-15	70.630	70.900	70.130	70.610	19.566	4,964,200
2010-04-14	70.660	71.150	70.170	70.870	19.638	5,421,600
2010-04-13	70.160	70.860	69.750	70.680	19.586	7,381,400
2010-04-12	70.880	71.040	70.130	70.360	19.497	4,816,200
2010-04-09	70.260	70.870	70.210	70.820	19.624	4,877,200
2010-04-08	69.790	70.310	69.350	70.160	19.442	5,765,600
2010-04-07	70.480	70.490	69.910	70.130	19.297	5,748,800
2010-04-06	70.650	70.910	70.410	70.510	19.402	5,471,400
2010-04-05	71.480	71.660	70.490	70.840	19.493	5,360,200
2010-04-01	71.090	71.690	71.090	71.380	19.641	5,265,000
2010-03-31	71.170	71.210	70.600	70.790	19.479	5,512,400
2010-03-30	70.900	71.360	70.870	71.170	19.584	6,082,200
2010-03-29	70.670	71.070	70.300	70.860	19.498	5,175,800
2010-03-26	71.260	71.260	70.270	70.480	19.394	5,831,000
2010-03-25	72.520	72.550	71.000	71.150	19.578	8,410,000
2010-03-24	72.990	73.300	72.050	72.180	19.862	9,006,800
2010-03-23	73.170	73.680	73.020	73.570	20.244	4,904,800
2010-03-22	73.120	73.250	72.670	72.980	20.082	6,166,400
2010-03-19	73.340	73.950	73.240	73.340	20.181	5,539,000
2010-03-18	73.190	73.740	72.990	73.640	20.263	4,336,000
2010-03-17	73.270	73.330	72.750	73.170	20.134	3,369,000
2010-03-16	72.620	73.390	72.550	73.270	20.162	4,055,000
2010-03-15	72.340	72.690	72.270	72.560	19.966	3,758,200
2010-03-12	72.780	73.000	72.050	72.370	19.914	3,535,800
2010-03-11	71.990	72.620	71.800	72.620	19.983	2,792,400
2010-03-10	72.110	72.420	71.890	72.250	19.881	4,021,800
2010-03-09	72.010	72.600	72.000	72.070	19.831	3,365,600
2010-03-08	72.810	72.810	71.830	72.150	19.853	3,749,600
2010-03-05	72.360	72.890	72.300	72.690	20.002	3,623,200
2010-03-04	73.180	73.230	71.700	72.380	19.917	6,746,000
2010-03-03	72.730	73.260	72.610	72.960	20.076	3,210,200
2010-03-02	72.600	72.980	72.510	72.700	20.005	4,592,800
2010-03-01	71.990	72.780	71.990	72.450	19.936	4,221,000
2010-02-26	71.780	72.390	71.130	72.010	19.815	3,671,400
2010-02-25	71.570	71.780	70.880	71.690	19.727	4,094,600
2010-02-24	72.100	72.340	71.680	71.920	19.790	2,578,800
2010-02-23	72.110	72.400	71.680	71.880	19.779	2,297,200
2010-02-22	72.390	72.480	71.960	72.290	19.892	2,646,800
2010-02-19	71.990	72.470	71.700	72.360	19.911	2,998,000
2010-02-18	70.950	72.040	70.950	72.030	19.820	4,300,200
2010-02-17	70.640	71.150	70.580	70.970	19.529	3,416,800
2010-02-16	69.550	70.660	69.150	70.620	19.432	4,646,400

← NewerPage 70 of 79 · 4,734 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.