General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	51.350	51.470	50.700	51.210	13.783	5,585,800
2009-05-27	52.500	52.500	50.860	50.970	13.719	7,862,000
2009-05-26	52.610	53.090	51.910	52.610	14.160	6,962,400
2009-05-22	52.400	53.110	52.240	52.650	14.171	4,017,800
2009-05-21	52.090	52.600	52.000	52.410	14.106	4,461,200
2009-05-20	52.300	52.950	52.190	52.420	14.109	5,246,600
2009-05-19	52.920	52.960	52.030	52.150	14.036	7,631,000
2009-05-18	52.720	52.830	52.180	52.680	14.179	5,622,800
2009-05-15	53.430	53.430	52.110	52.610	14.160	6,204,400
2009-05-14	53.620	54.160	53.180	53.420	14.378	5,409,600
2009-05-13	53.330	53.870	53.110	53.460	14.389	7,469,600
2009-05-12	53.120	53.910	53.020	53.650	14.440	4,931,000
2009-05-11	52.990	53.700	52.570	52.910	14.241	5,988,000
2009-05-08	54.000	54.000	52.480	53.400	14.373	8,811,600
2009-05-07	52.600	54.060	51.540	53.470	14.392	9,934,800
2009-05-06	52.760	53.070	51.540	51.860	13.958	8,967,400
2009-05-05	52.170	53.250	52.040	52.160	14.039	6,196,800
2009-05-04	51.000	52.450	50.720	52.450	14.117	10,143,400
2009-05-01	51.020	51.260	50.300	50.480	13.587	5,270,800
2009-04-30	51.010	51.410	50.270	50.690	13.643	7,948,200
2009-04-29	50.410	51.240	49.920	50.780	13.668	6,299,600
2009-04-28	49.060	50.420	48.920	50.040	13.468	5,622,000
2009-04-27	48.680	50.000	48.680	49.160	13.231	7,432,800
2009-04-24	49.870	49.950	48.510	48.730	13.116	6,069,400
2009-04-23	49.420	49.730	49.000	49.670	13.369	5,045,200
2009-04-22	50.280	50.280	49.400	49.490	13.320	5,966,000
2009-04-21	49.650	50.910	49.650	50.650	13.633	6,442,600
2009-04-20	49.430	50.470	49.140	49.930	13.439	5,995,800
2009-04-17	50.270	50.500	49.460	49.890	13.428	7,189,600
2009-04-16	50.050	50.470	48.620	50.250	13.525	8,578,200
2009-04-15	49.220	50.270	49.220	49.880	13.425	4,803,000
2009-04-14	50.360	50.440	49.390	49.490	13.320	9,390,000
2009-04-13	50.640	51.250	50.370	50.370	13.557	6,781,800
2009-04-09	51.400	51.690	50.440	50.840	13.684	7,069,400
2009-04-08	50.880	51.540	50.400	50.810	13.676	7,018,600
2009-04-07	50.460	51.870	50.040	50.810	13.676	7,613,000
2009-04-06	50.800	51.250	50.420	50.810	13.560	4,473,000
2009-04-03	51.000	51.610	50.200	50.860	13.573	5,369,800
2009-04-02	51.290	51.880	50.850	51.020	13.616	8,855,800
2009-04-01	49.480	51.060	48.750	50.800	13.557	9,942,800
2009-03-31	50.470	50.500	49.510	49.880	13.312	8,461,200
2009-03-30	50.050	50.810	49.750	50.260	13.413	7,956,400
2009-03-27	48.740	51.040	48.740	50.850	13.571	11,183,000
2009-03-26	49.950	49.950	48.020	49.200	13.130	11,706,600
2009-03-25	50.070	50.120	48.600	49.530	13.218	8,721,200
2009-03-24	49.310	50.470	48.480	49.800	13.290	10,031,000
2009-03-23	48.140	49.760	47.760	49.700	13.264	13,492,800
2009-03-20	47.650	47.890	47.010	47.220	12.602	11,441,200
2009-03-19	48.160	48.350	46.370	47.290	12.620	22,108,400
2009-03-18	50.060	50.070	47.080	47.630	12.711	37,159,600
2009-03-17	53.680	53.750	52.930	53.660	14.320	6,609,800
2009-03-16	53.400	54.340	52.640	53.400	14.251	6,740,200
2009-03-13	52.410	53.000	51.910	52.600	14.038	7,360,400
2009-03-12	49.440	52.120	49.240	52.000	13.877	9,952,400
2009-03-11	50.480	50.710	49.170	49.430	13.192	9,396,800
2009-03-10	50.370	50.540	49.850	50.190	13.394	6,664,600
2009-03-09	50.190	50.600	49.540	49.690	13.261	6,930,400
2009-03-06	50.300	50.980	49.840	50.960	13.600	7,723,600
2009-03-05	51.000	51.170	49.560	49.990	13.341	9,318,800
2009-03-04	52.730	52.730	51.080	51.360	13.707	10,320,800

← NewerPage 74 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.