General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	68.600	68.820	67.600	67.680	17.815	6,873,600
2008-09-08	68.400	68.570	67.440	68.450	18.018	7,468,000
2008-09-05	66.700	68.000	66.700	67.840	17.857	5,885,600
2008-09-04	66.750	67.950	66.230	66.930	17.618	8,452,200
2008-09-03	67.400	67.400	66.530	66.720	17.562	5,314,400
2008-09-02	66.300	67.600	66.250	67.420	17.746	5,350,600
2008-08-29	67.440	67.440	66.110	66.180	17.420	4,584,400
2008-08-28	67.470	67.600	67.200	67.460	17.757	3,216,200
2008-08-27	67.140	67.500	66.920	67.280	17.710	3,515,600
2008-08-26	67.110	67.330	66.510	66.800	17.583	3,817,000
2008-08-25	67.520	67.690	66.640	67.020	17.641	2,974,200
2008-08-22	67.350	67.780	66.860	67.450	17.754	3,266,200
2008-08-21	66.380	67.350	66.010	67.070	17.654	5,149,000
2008-08-20	65.600	66.990	65.600	66.830	17.591	6,894,800
2008-08-19	66.200	66.530	65.340	65.840	17.331	4,271,600
2008-08-18	67.700	67.820	66.090	66.360	17.467	5,247,400
2008-08-15	67.310	67.950	67.150	67.700	17.820	3,751,600
2008-08-14	66.840	67.750	66.270	67.190	17.686	3,470,400
2008-08-13	67.200	67.500	66.800	67.090	17.660	4,167,800
2008-08-12	67.550	67.610	66.540	67.060	17.652	5,640,400
2008-08-11	66.930	67.460	66.590	67.450	17.754	7,264,000
2008-08-08	65.830	67.130	65.550	67.080	17.657	5,313,800
2008-08-07	66.280	66.280	65.530	65.710	17.296	6,679,200
2008-08-06	66.120	66.750	65.780	66.690	17.554	6,519,200
2008-08-05	65.970	66.300	65.550	66.190	17.423	7,961,000
2008-08-04	64.430	65.900	64.010	65.690	17.291	5,633,200
2008-08-01	64.900	64.900	64.050	64.350	16.938	3,805,800
2008-07-31	64.490	64.930	64.330	64.390	16.949	3,305,400
2008-07-30	64.740	65.060	64.090	64.770	17.049	5,216,800
2008-07-29	64.160	64.640	63.650	64.520	16.983	4,618,400
2008-07-28	64.170	64.540	63.660	63.920	16.825	4,420,600
2008-07-25	64.800	64.800	63.740	63.980	16.841	6,431,400
2008-07-24	64.910	65.480	64.440	64.500	16.978	7,219,800
2008-07-23	65.080	65.240	64.610	65.170	17.154	7,691,000
2008-07-22	63.050	64.910	63.050	64.910	17.086	9,427,200
2008-07-21	63.550	63.550	62.690	63.400	16.688	3,738,800
2008-07-18	63.740	63.950	63.330	63.480	16.709	6,215,800
2008-07-17	64.110	64.410	63.140	64.060	16.862	6,038,400
2008-07-16	63.880	64.350	63.620	63.870	16.812	8,135,400
2008-07-15	62.870	64.230	62.700	64.030	16.854	12,628,800
2008-07-14	63.310	63.670	62.940	63.240	16.646	4,835,800
2008-07-11	63.300	63.510	62.530	63.140	16.620	5,529,600
2008-07-10	62.700	63.470	62.140	63.470	16.707	10,475,000
2008-07-09	61.830	62.950	61.730	62.670	16.496	7,059,600
2008-07-08	60.780	61.710	60.530	61.660	16.230	6,279,600
2008-07-07	60.970	61.500	60.790	61.290	16.020	6,252,400
2008-07-03	61.030	61.060	60.290	60.750	15.879	2,950,800
2008-07-02	60.980	61.180	60.510	60.570	15.832	5,784,400
2008-07-01	60.300	60.970	60.180	60.940	15.928	5,581,600
2008-06-30	59.840	61.130	59.840	60.770	15.884	6,395,400
2008-06-27	61.150	61.160	59.830	59.870	15.649	7,739,000
2008-06-26	60.650	61.810	60.590	60.860	15.907	6,752,400
2008-06-25	61.270	62.400	61.040	61.190	15.994	8,153,200
2008-06-24	63.460	63.460	62.210	62.400	16.310	8,339,200
2008-06-23	63.160	63.500	63.020	63.400	16.571	5,531,000
2008-06-20	62.520	63.120	61.910	63.020	16.472	10,427,200
2008-06-19	63.280	63.280	62.590	62.790	16.412	5,877,600
2008-06-18	61.130	63.370	61.130	62.640	16.373	9,889,000
2008-06-17	61.750	61.860	60.720	60.730	15.873	4,985,800
2008-06-16	62.430	62.530	61.050	61.520	16.080	5,998,200

← NewerPage 77 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.