General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	67.680	67.750	67.210	67.730	18.508	3,521,800
2009-11-13	67.420	67.700	67.210	67.600	18.472	2,395,800
2009-11-12	66.830	67.770	66.810	67.280	18.385	3,888,400
2009-11-11	67.430	67.500	66.870	66.950	18.295	3,207,000
2009-11-10	66.450	67.480	66.450	67.170	18.355	3,838,400
2009-11-09	66.610	66.810	66.070	66.720	18.232	3,262,600
2009-11-06	66.140	66.400	65.720	66.370	18.136	3,222,000
2009-11-05	64.990	66.450	64.960	66.250	18.103	5,021,600
2009-11-04	65.070	65.400	64.480	64.920	17.740	6,016,000
2009-11-03	65.570	65.700	64.620	65.030	17.770	4,954,400
2009-11-02	66.160	66.280	65.390	65.750	17.967	6,365,200
2009-10-30	66.800	66.900	65.850	65.920	18.013	7,720,600
2009-10-29	65.010	66.760	65.000	66.700	18.226	5,568,000
2009-10-28	65.220	65.600	64.820	64.890	17.732	5,041,600
2009-10-27	65.190	65.770	64.980	65.460	17.888	3,483,000
2009-10-26	65.080	65.630	64.670	65.010	17.765	3,407,600
2009-10-23	65.690	65.800	64.800	64.950	17.748	3,075,200
2009-10-22	65.400	65.730	64.800	65.550	17.912	3,353,000
2009-10-21	66.330	66.920	65.320	65.430	17.879	4,514,600
2009-10-20	66.480	66.760	65.910	66.340	18.128	4,553,200
2009-10-19	66.200	66.810	65.670	66.320	18.123	4,081,200
2009-10-16	65.250	66.340	64.990	66.000	18.035	6,713,400
2009-10-15	64.720	65.400	64.510	65.290	17.841	4,744,200
2009-10-14	64.970	65.050	64.590	64.820	17.713	2,964,000
2009-10-13	64.680	65.000	64.490	64.800	17.707	3,091,600
2009-10-12	64.440	65.130	64.270	64.690	17.677	3,995,600
2009-10-09	64.680	64.800	64.120	64.450	17.612	3,106,600
2009-10-08	64.690	64.810	64.130	64.690	17.677	3,883,800
2009-10-07	64.630	64.710	64.240	64.650	17.666	3,597,200
2009-10-06	65.010	65.010	64.620	64.900	17.606	5,985,400
2009-10-05	64.270	64.270	63.190	63.960	17.351	3,439,600
2009-10-02	63.190	64.050	63.190	63.890	17.332	4,753,200
2009-10-01	64.360	64.360	63.430	63.490	17.224	5,736,600
2009-09-30	63.510	64.490	63.080	64.380	17.465	7,592,000
2009-09-29	64.560	64.580	63.360	63.570	17.245	5,891,200
2009-09-28	63.560	64.600	63.490	64.510	17.500	6,985,400
2009-09-25	63.220	63.480	62.890	63.290	17.169	5,041,000
2009-09-24	63.820	64.140	63.200	63.450	17.213	7,426,000
2009-09-23	63.000	64.620	62.870	63.800	17.308	15,010,600
2009-09-22	60.880	61.170	60.400	60.970	16.540	7,058,600
2009-09-21	59.940	60.990	59.650	60.660	16.456	3,860,000
2009-09-18	60.140	60.400	59.800	60.310	16.361	6,169,600
2009-09-17	60.260	60.350	59.920	60.060	16.293	4,785,200
2009-09-16	59.470	60.230	58.890	60.230	16.339	7,044,600
2009-09-15	60.480	60.500	59.540	60.300	16.358	4,935,400
2009-09-14	60.370	60.720	60.250	60.580	16.434	2,528,000
2009-09-11	60.850	61.110	60.270	60.580	16.434	4,184,800
2009-09-10	60.600	60.910	59.890	60.900	16.521	7,618,200
2009-09-09	60.510	60.680	60.200	60.540	16.423	4,792,600
2009-09-08	59.350	60.510	58.620	60.510	16.415	7,618,800
2009-09-04	58.710	58.770	58.330	58.510	15.873	3,517,800
2009-09-03	58.980	58.980	57.980	58.610	15.900	3,969,600
2009-09-02	58.530	58.980	58.280	58.750	15.938	6,076,600
2009-09-01	59.610	59.630	59.010	59.210	16.063	4,781,200
2009-08-31	58.870	59.790	58.630	59.730	16.204	3,793,400
2009-08-28	59.470	59.590	58.860	58.970	15.997	3,014,600
2009-08-27	59.710	59.830	59.150	59.270	16.079	3,380,400
2009-08-26	59.170	60.010	59.110	59.620	16.174	4,201,400
2009-08-25	59.440	59.590	58.710	59.240	16.071	3,161,200
2009-08-24	59.460	59.580	58.930	59.320	16.092	3,152,200

← NewerPage 72 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.