General Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	62.360	62.730	61.630	62.710	16.391	4,355,800
2008-06-12	62.800	62.800	61.570	61.870	16.171	4,029,600
2008-06-11	62.760	62.760	61.980	62.280	16.279	4,698,400
2008-06-10	62.100	63.130	62.100	62.760	16.404	3,044,800
2008-06-09	61.650	62.720	61.650	62.420	16.315	4,681,200
2008-06-06	63.040	63.120	61.590	61.630	16.109	6,600,200
2008-06-05	63.500	63.890	62.960	63.430	16.579	5,228,200
2008-06-04	62.800	63.910	62.800	63.710	16.652	6,600,800
2008-06-03	62.960	63.300	62.810	63.040	16.477	6,767,800
2008-06-02	63.080	63.250	62.450	62.850	16.428	3,047,400
2008-05-30	63.030	63.550	62.660	63.200	16.519	6,312,400
2008-05-29	62.380	63.500	62.340	63.130	16.501	4,748,000
2008-05-28	62.700	62.720	62.040	62.570	16.354	6,189,400
2008-05-27	61.360	62.580	61.250	62.400	16.310	5,224,200
2008-05-23	61.180	61.500	60.710	61.090	15.967	3,886,400
2008-05-22	61.520	62.180	61.400	61.750	16.140	4,248,200
2008-05-21	61.890	62.190	61.390	61.500	16.075	4,407,400
2008-05-20	61.520	62.250	61.250	61.930	16.187	3,704,400
2008-05-19	62.080	62.080	61.530	61.930	16.187	4,131,600
2008-05-16	62.300	62.500	61.870	62.180	16.252	4,630,000
2008-05-15	61.750	62.490	61.450	62.080	16.226	3,596,800
2008-05-14	61.670	62.310	61.560	61.880	16.174	4,516,600
2008-05-13	61.460	61.740	61.030	61.620	16.106	4,452,400
2008-05-12	60.990	61.280	60.770	61.270	16.015	3,401,000
2008-05-09	61.220	61.390	60.540	60.820	15.897	4,392,600
2008-05-08	61.480	62.000	61.290	61.590	16.098	4,884,800
2008-05-07	61.690	61.780	60.900	60.900	15.918	2,990,600
2008-05-06	61.340	61.910	61.090	61.780	16.148	3,654,200
2008-05-05	61.680	62.000	61.280	61.840	16.164	2,466,400
2008-05-02	61.660	62.070	61.270	61.670	16.119	4,930,600
2008-05-01	60.470	61.540	60.470	61.300	16.022	4,566,200
2008-04-30	61.340	61.720	60.380	60.400	15.787	5,884,400
2008-04-29	61.250	61.710	61.070	61.270	16.015	3,765,400
2008-04-28	61.020	61.700	60.980	61.250	16.009	3,320,200
2008-04-25	61.570	61.900	60.650	60.900	15.918	4,727,400
2008-04-24	62.460	62.460	61.130	61.620	16.106	4,743,200
2008-04-23	61.680	62.500	61.680	62.500	16.336	5,261,600
2008-04-22	61.950	62.100	61.150	61.560	16.090	3,050,200
2008-04-21	62.170	62.320	61.930	62.140	16.242	4,439,400
2008-04-18	61.880	62.500	61.500	62.390	16.307	7,704,400
2008-04-17	60.910	61.320	60.840	61.160	15.986	3,811,000
2008-04-16	60.330	61.250	59.950	61.200	15.996	5,115,400
2008-04-15	60.070	60.390	59.790	60.150	15.722	2,347,800
2008-04-14	59.350	59.910	59.350	59.810	15.633	2,067,800
2008-04-11	59.230	59.770	58.880	59.540	15.562	3,936,400
2008-04-10	60.400	60.400	59.700	59.810	15.633	3,744,400
2008-04-09	60.100	60.500	59.950	60.270	15.753	3,099,200
2008-04-08	60.420	60.420	59.650	60.070	15.701	4,075,600
2008-04-07	60.880	61.040	60.380	60.910	15.816	4,214,600
2008-04-04	60.010	60.750	59.830	60.550	15.722	3,567,000
2008-04-03	60.010	60.310	59.660	60.040	15.590	4,900,800
2008-04-02	60.920	60.930	59.850	60.060	15.595	4,977,600
2008-04-01	60.180	61.000	60.080	60.960	15.829	4,590,600
2008-03-31	60.140	60.140	59.380	59.880	15.548	4,690,600
2008-03-28	60.020	60.370	59.910	60.060	15.595	4,516,600
2008-03-27	59.030	60.160	58.840	59.700	15.502	6,183,000
2008-03-26	59.070	59.460	58.840	59.010	15.323	4,020,200
2008-03-25	59.530	59.710	58.980	59.250	15.385	4,854,400
2008-03-24	60.360	60.360	59.160	59.630	15.484	5,375,400
2008-03-20	59.230	60.430	58.770	60.120	15.611	8,378,800

← NewerPage 78 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.