General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	52.830	52.920	51.800	52.150	13.917	7,539,000
2009-03-02	51.650	52.730	51.480	52.320	13.963	8,838,200
2009-02-27	52.350	53.290	52.100	52.480	14.006	7,876,800
2009-02-26	55.190	55.220	52.790	52.850	14.104	9,036,000
2009-02-25	55.350	55.500	54.650	54.800	14.625	5,404,200
2009-02-24	54.980	55.640	54.770	55.500	14.811	6,886,800
2009-02-23	55.050	55.990	54.480	54.520	14.550	6,965,200
2009-02-20	55.040	55.610	54.730	55.040	14.689	7,986,000
2009-02-19	55.480	56.660	55.480	55.720	14.870	7,094,000
2009-02-18	56.580	56.850	55.210	55.480	14.806	6,427,200
2009-02-17	55.700	57.020	55.190	56.350	15.038	8,010,800
2009-02-13	57.720	57.950	56.760	56.840	15.169	6,954,200
2009-02-12	57.180	57.810	56.430	57.810	15.428	6,347,400
2009-02-11	57.780	58.030	57.160	57.320	15.297	5,091,200
2009-02-10	58.530	58.800	57.160	57.390	15.316	6,528,000
2009-02-09	59.210	59.210	58.250	58.800	15.692	4,831,200
2009-02-06	59.190	59.580	58.530	58.840	15.703	5,322,000
2009-02-05	58.820	59.460	58.380	59.110	15.775	6,354,600
2009-02-04	60.140	60.290	58.870	59.070	15.764	5,461,200
2009-02-03	59.350	60.780	59.110	60.500	16.146	3,893,400
2009-02-02	58.510	59.600	58.450	59.290	15.823	4,240,800
2009-01-30	59.910	60.000	58.780	59.150	15.786	6,435,800
2009-01-29	60.060	61.290	59.900	60.100	16.039	5,442,800
2009-01-28	60.670	60.860	59.790	60.310	16.095	6,326,600
2009-01-27	59.540	60.690	59.340	60.430	16.127	6,025,800
2009-01-26	59.650	60.500	59.050	59.410	15.855	8,501,600
2009-01-23	59.030	59.580	58.570	59.320	15.831	6,775,000
2009-01-22	58.950	60.000	58.470	59.900	15.986	8,609,600
2009-01-21	60.460	60.460	58.770	59.670	15.924	7,653,200
2009-01-20	60.790	61.450	59.730	59.790	15.956	8,970,600
2009-01-16	59.900	60.810	59.400	60.580	16.167	9,391,400
2009-01-15	58.510	59.110	57.900	59.050	15.759	6,744,600
2009-01-14	58.720	58.880	58.290	58.750	15.679	5,468,600
2009-01-13	59.800	59.970	59.060	59.430	15.860	5,845,000
2009-01-12	58.220	60.360	58.050	59.870	15.978	8,551,000
2009-01-09	58.490	58.970	57.950	58.130	15.513	4,826,600
2009-01-08	58.490	58.980	57.960	58.510	15.615	7,577,400
2009-01-07	59.470	59.720	58.540	58.840	15.588	6,183,200
2009-01-06	61.190	61.700	58.950	59.520	15.768	9,600,000
2009-01-05	60.510	61.000	60.150	60.800	16.107	5,379,600
2009-01-02	60.930	60.940	59.950	60.360	15.991	5,208,800
2008-12-31	59.700	60.980	59.610	60.750	16.094	5,975,400
2008-12-30	58.540	59.730	58.540	59.710	15.819	4,087,200
2008-12-29	58.610	58.980	58.090	58.700	15.551	4,524,200
2008-12-26	58.810	58.980	58.380	58.710	15.554	1,638,800
2008-12-24	58.430	58.620	58.010	58.450	15.485	1,660,800
2008-12-23	58.610	59.250	57.880	58.030	15.374	5,050,800
2008-12-22	59.000	59.000	57.490	58.370	15.464	9,110,000
2008-12-19	60.490	60.950	58.770	59.000	15.630	9,613,600
2008-12-18	62.000	62.350	59.750	60.150	15.935	8,718,600
2008-12-17	61.700	62.190	60.130	61.350	16.253	9,612,200
2008-12-16	60.150	61.810	59.830	61.250	16.227	7,185,000
2008-12-15	61.330	61.330	59.580	60.100	15.922	6,883,200
2008-12-12	60.000	61.190	59.520	61.140	16.197	6,244,200
2008-12-11	60.990	61.620	60.350	60.500	16.028	6,009,200
2008-12-10	61.430	61.440	60.010	60.960	16.150	9,123,000
2008-12-09	64.600	64.980	60.880	61.030	16.168	13,484,800
2008-12-08	64.970	65.310	63.820	64.780	17.162	8,638,400
2008-12-05	61.750	64.000	61.020	63.870	16.921	6,936,800
2008-12-04	62.350	63.470	61.200	61.700	16.346	8,933,600

← NewerPage 75 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.