General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	69.060	69.660	68.500	69.490	19.121	5,271,600
2010-02-11	69.260	69.450	68.700	69.430	19.105	4,131,000
2010-02-10	69.510	69.730	68.940	69.470	19.116	3,514,000
2010-02-09	68.870	69.820	68.870	69.450	19.110	3,763,600
2010-02-08	68.710	69.260	68.520	68.580	18.871	3,941,000
2010-02-05	68.740	69.080	68.070	68.630	18.885	5,895,600
2010-02-04	70.150	70.250	68.980	69.000	18.987	8,263,800
2010-02-03	71.150	71.150	70.200	70.540	19.410	6,018,400
2010-02-02	71.200	71.620	70.690	71.030	19.545	7,693,400
2010-02-01	71.830	71.830	70.740	71.030	19.545	5,566,800
2010-01-29	72.300	72.310	71.270	71.310	19.622	5,146,400
2010-01-28	71.880	72.460	71.690	71.950	19.798	6,167,400
2010-01-27	70.980	71.790	70.610	71.520	19.680	5,461,000
2010-01-26	70.500	71.050	69.950	70.960	19.526	5,024,200
2010-01-25	71.270	71.740	70.640	70.770	19.474	3,934,000
2010-01-22	71.150	71.850	70.860	70.960	19.526	7,612,800
2010-01-21	71.500	71.930	70.860	71.120	19.570	5,222,000
2010-01-20	71.540	71.540	71.060	71.430	19.655	4,087,000
2010-01-19	71.710	72.250	71.450	71.910	19.787	5,109,600
2010-01-15	71.660	71.970	71.110	71.330	19.628	3,872,400
2010-01-14	71.660	71.790	71.190	71.640	19.713	2,270,800
2010-01-13	71.240	71.910	70.860	71.640	19.713	4,028,000
2010-01-12	70.700	71.440	70.550	71.320	19.625	3,686,400
2010-01-11	70.650	70.920	70.300	70.790	19.479	2,452,200
2010-01-08	71.400	71.400	70.260	70.720	19.460	4,445,800
2010-01-07	70.200	71.430	69.950	71.300	19.619	6,706,800
2010-01-06	70.310	70.920	69.940	70.660	19.308	4,686,800
2010-01-05	71.160	71.180	69.610	70.240	19.194	7,439,200
2010-01-04	71.190	71.280	70.630	70.900	19.374	5,156,400
2009-12-31	71.980	71.980	70.800	70.810	19.349	2,752,400
2009-12-30	71.990	71.990	71.570	71.810	19.623	2,375,600
2009-12-29	71.880	72.090	71.660	71.940	19.658	3,083,400
2009-12-28	71.010	71.800	70.960	71.800	19.620	4,164,600
2009-12-24	70.710	71.000	70.660	70.950	19.388	1,278,200
2009-12-23	70.650	70.970	70.620	70.930	19.382	2,839,600
2009-12-22	69.870	70.980	69.680	70.890	19.371	7,417,200
2009-12-21	69.290	69.820	69.020	69.600	19.019	4,210,000
2009-12-18	69.420	69.880	68.090	68.950	18.841	7,683,200
2009-12-17	68.900	69.930	68.500	69.040	18.866	8,856,600
2009-12-16	68.950	69.240	68.200	68.290	18.661	5,476,400
2009-12-15	69.000	69.000	68.410	68.790	18.797	3,973,200
2009-12-14	69.270	69.380	68.670	68.930	18.836	3,981,800
2009-12-11	68.950	69.530	68.860	69.060	18.871	4,228,800
2009-12-10	68.580	69.120	68.500	68.730	18.781	3,025,200
2009-12-09	68.530	69.120	68.360	68.600	18.746	3,673,600
2009-12-08	68.840	69.070	68.120	68.730	18.781	3,720,800
2009-12-07	68.980	69.300	68.720	69.000	18.855	2,766,000
2009-12-04	68.520	69.000	68.290	68.930	18.836	3,319,800
2009-12-03	68.560	68.760	67.960	68.190	18.634	3,048,000
2009-12-02	68.540	69.000	68.400	68.560	18.735	3,301,800
2009-12-01	68.480	68.820	68.310	68.680	18.767	3,669,600
2009-11-30	68.220	68.230	67.670	68.000	18.582	3,352,200
2009-11-27	67.740	68.390	67.300	68.100	18.609	1,688,200
2009-11-25	68.850	68.940	68.330	68.720	18.778	2,516,400
2009-11-24	68.200	69.100	68.000	69.020	18.860	4,440,600
2009-11-23	68.100	68.700	67.930	68.340	18.675	3,311,400
2009-11-20	67.300	68.000	67.300	67.940	18.565	4,608,000
2009-11-19	67.330	67.620	66.680	67.510	18.448	3,404,000
2009-11-18	67.410	67.650	67.000	67.490	18.442	2,641,200
2009-11-17	67.730	67.750	67.370	67.570	18.464	3,182,200

← NewerPage 71 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.