General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	58.730	59.850	58.630	59.610	16.171	5,109,600
2009-08-20	58.370	58.670	57.590	58.580	15.892	3,540,400
2009-08-19	57.300	58.520	57.300	58.240	15.799	4,477,000
2009-08-18	57.480	57.900	57.120	57.660	15.642	3,059,600
2009-08-17	57.350	57.900	57.260	57.510	15.601	3,793,800
2009-08-14	57.640	57.920	57.190	57.750	15.666	3,768,000
2009-08-13	57.780	57.810	57.090	57.420	15.577	3,840,200
2009-08-12	58.050	58.160	57.610	57.840	15.691	4,407,200
2009-08-11	57.880	58.560	57.740	58.190	15.786	4,002,000
2009-08-10	57.660	58.390	57.230	58.140	15.772	5,034,800
2009-08-07	58.190	58.290	57.310	57.530	15.607	4,693,600
2009-08-06	58.060	58.510	57.550	57.840	15.691	4,037,800
2009-08-05	58.140	58.500	57.810	58.000	15.734	3,950,400
2009-08-04	58.260	58.750	57.650	58.250	15.802	6,466,800
2009-08-03	59.300	59.510	58.030	58.250	15.802	5,447,000
2009-07-31	59.340	59.600	58.840	58.910	15.981	3,851,800
2009-07-30	59.310	60.000	59.030	59.250	16.073	4,819,400
2009-07-29	58.940	59.300	58.450	59.080	16.027	3,676,400
2009-07-28	58.820	59.180	58.500	59.080	16.027	3,464,400
2009-07-27	59.140	59.140	58.330	58.960	15.995	2,462,200
2009-07-24	59.000	59.300	58.660	59.080	16.027	3,144,800
2009-07-23	58.870	59.770	58.600	59.160	16.049	4,632,800
2009-07-22	58.730	58.990	58.410	58.750	15.938	3,782,800
2009-07-21	59.100	59.300	58.040	58.520	15.875	7,013,000
2009-07-20	58.970	59.190	58.550	58.750	15.938	6,067,600
2009-07-17	59.480	59.750	58.530	58.810	15.954	5,793,200
2009-07-16	59.700	59.770	59.150	59.580	16.163	4,431,800
2009-07-15	59.550	59.750	59.050	59.730	16.204	5,705,400
2009-07-14	59.260	59.440	58.550	59.210	16.063	4,371,000
2009-07-13	58.580	59.400	58.430	59.090	16.030	6,124,600
2009-07-10	58.560	59.090	58.150	58.370	15.835	5,515,400
2009-07-09	59.110	59.150	58.350	58.680	15.919	5,200,000
2009-07-08	59.720	59.790	58.590	58.860	15.968	11,889,400
2009-07-07	60.210	60.550	59.750	59.890	16.119	10,302,000
2009-07-06	58.270	60.640	58.190	60.400	16.257	12,929,400
2009-07-02	57.970	59.160	57.770	58.500	15.745	11,492,200
2009-07-01	57.360	58.460	57.080	58.180	15.659	14,373,400
2009-06-30	55.950	56.320	55.280	56.020	15.078	6,845,200
2009-06-29	55.340	55.840	55.010	55.840	15.029	3,351,800
2009-06-26	55.720	55.900	55.030	55.280	14.879	7,141,200
2009-06-25	55.020	56.000	54.550	55.950	15.059	4,668,600
2009-06-24	55.260	55.570	54.820	55.080	14.825	5,461,400
2009-06-23	55.430	55.620	54.740	54.950	14.790	5,626,200
2009-06-22	54.560	55.440	54.300	55.280	14.879	7,161,200
2009-06-19	55.620	55.640	54.480	54.720	14.728	6,805,800
2009-06-18	54.760	55.790	54.420	55.470	14.930	4,659,800
2009-06-17	53.580	54.920	53.580	54.580	14.690	4,830,600
2009-06-16	54.070	54.130	53.580	53.620	14.432	4,516,400
2009-06-15	54.760	54.760	53.910	54.040	14.545	5,155,000
2009-06-12	54.630	55.110	54.210	54.920	14.782	3,636,800
2009-06-11	54.550	55.210	54.530	54.710	14.725	5,285,200
2009-06-10	54.750	54.970	54.100	54.530	14.677	5,605,400
2009-06-09	54.150	54.740	54.020	54.410	14.645	7,322,400
2009-06-08	53.120	54.720	53.080	54.220	14.593	11,246,400
2009-06-05	52.220	52.430	51.370	52.160	14.039	6,673,000
2009-06-04	52.660	52.950	51.910	51.970	13.988	6,370,000
2009-06-03	52.400	52.770	52.230	52.710	14.187	6,560,200
2009-06-02	51.110	53.010	51.010	52.600	14.157	11,057,600
2009-06-01	51.510	51.890	50.910	51.170	13.772	9,309,200
2009-05-29	51.400	51.500	50.670	51.180	13.775	7,186,200

← NewerPage 73 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.