General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	61.340	62.840	61.200	62.760	16.627	6,155,800
2008-12-02	62.660	62.660	60.850	62.290	16.502	7,590,800
2008-12-01	61.920	63.100	61.030	61.110	16.189	7,230,800
2008-11-28	62.760	63.280	62.070	63.170	16.735	2,517,800
2008-11-26	62.110	62.940	61.330	62.910	16.666	6,848,000
2008-11-25	65.620	65.620	61.940	62.890	16.661	11,804,600
2008-11-24	66.150	66.150	63.530	64.500	17.088	9,864,400
2008-11-21	62.760	65.010	60.380	64.700	17.141	12,742,400
2008-11-20	62.010	64.410	61.300	61.510	16.295	10,998,600
2008-11-19	64.980	66.000	62.270	62.310	16.507	11,748,800
2008-11-18	65.530	66.000	63.750	65.330	17.307	9,476,000
2008-11-17	65.340	67.380	65.000	65.520	17.358	8,255,400
2008-11-14	65.800	68.820	65.750	66.230	17.546	9,475,800
2008-11-13	64.180	66.900	63.170	66.780	17.692	10,068,000
2008-11-12	65.670	65.670	63.520	63.790	16.899	7,976,800
2008-11-11	65.340	66.340	64.820	65.670	17.398	7,392,600
2008-11-10	66.860	67.700	64.880	65.730	17.413	5,671,200
2008-11-07	64.380	65.940	63.800	65.940	17.469	6,104,000
2008-11-06	65.340	66.430	63.650	63.940	16.939	8,237,200
2008-11-05	67.590	67.970	65.500	65.760	17.421	7,499,600
2008-11-04	68.350	69.000	67.130	67.660	17.925	7,476,600
2008-11-03	67.670	68.350	67.250	67.900	17.988	4,740,400
2008-10-31	67.000	68.490	67.000	67.740	17.946	7,651,000
2008-10-30	68.140	68.680	66.430	67.580	17.904	8,492,600
2008-10-29	67.610	69.000	66.700	66.810	17.700	9,985,200
2008-10-28	64.750	67.580	62.600	67.580	17.904	10,573,400
2008-10-27	63.610	65.200	63.160	63.710	16.878	7,514,200
2008-10-24	63.460	65.110	62.720	64.240	17.019	12,256,000
2008-10-23	64.670	66.710	63.700	66.160	17.527	13,421,000
2008-10-22	65.080	66.040	63.330	64.450	17.074	12,529,200
2008-10-21	65.320	67.350	65.200	66.230	17.546	8,396,800
2008-10-20	65.630	65.700	63.770	65.460	17.342	11,190,800
2008-10-17	64.190	66.530	63.550	64.730	17.148	10,536,000
2008-10-16	64.550	65.500	61.900	64.860	17.183	19,969,400
2008-10-15	64.530	66.240	63.590	63.720	16.881	16,489,400
2008-10-14	65.220	66.000	64.030	64.420	17.066	14,629,000
2008-10-13	60.440	63.630	59.250	63.590	16.846	11,271,400
2008-10-10	58.550	60.010	56.000	58.110	15.395	16,081,200
2008-10-09	65.510	65.620	59.440	60.220	15.954	12,135,600
2008-10-08	65.680	66.750	63.760	65.260	17.289	17,338,000
2008-10-07	68.960	69.390	67.000	67.000	17.636	10,572,400
2008-10-06	69.300	69.640	67.760	68.480	18.026	10,890,000
2008-10-03	70.050	71.000	69.570	70.150	18.465	11,230,800
2008-10-02	69.880	70.590	69.500	69.500	18.294	9,887,600
2008-10-01	68.330	70.550	68.330	70.160	18.468	7,686,200
2008-09-30	68.800	68.800	67.660	68.720	18.089	6,764,200
2008-09-29	69.490	69.780	67.770	68.110	17.928	6,836,200
2008-09-26	68.410	69.760	68.140	69.610	18.323	4,889,600
2008-09-25	68.300	69.680	68.300	68.850	18.123	5,812,800
2008-09-24	68.360	68.500	67.070	68.330	17.986	7,722,200
2008-09-23	68.650	69.450	67.700	68.050	17.912	6,109,800
2008-09-22	69.660	70.050	68.160	68.170	17.944	8,040,800
2008-09-19	72.010	72.010	68.830	70.060	18.441	9,814,200
2008-09-18	70.790	71.650	67.920	69.660	18.336	11,087,400
2008-09-17	68.920	71.330	68.020	69.740	18.357	14,208,200
2008-09-16	68.020	68.840	67.680	68.550	18.044	8,076,000
2008-09-15	68.340	69.520	67.220	68.150	17.939	6,711,000
2008-09-12	68.490	69.100	68.230	69.100	18.189	5,309,200
2008-09-11	67.510	68.890	67.320	68.820	18.115	5,607,400
2008-09-10	67.890	68.150	67.490	67.680	17.815	5,413,000

← NewerPage 76 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.