General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.54	37.64	37.47	37.48	-	0.08%	835
Mar 4, 2026	38.34	38.52	37.28	37.45	37.45	-2.42%	5,261
Mar 3, 2026	38.86	38.93	38.38	38.38	38.38	0.01%	3,525
Mar 2, 2026	38.86	38.88	38.23	38.38	38.38	-	1,538
Feb 27, 2026	38.15	38.38	38.02	38.38	38.38	1.62%	2,849
Feb 26, 2026	37.76	38.18	37.63	37.77	37.77	0.35%	723
Feb 25, 2026	38.29	38.63	37.56	37.64	37.64	-1.49%	3,413
Feb 24, 2026	38.61	39.00	38.21	38.21	38.21	-0.17%	2,217
Feb 23, 2026	37.95	38.41	37.31	38.27	38.27	0.46%	8,667
Feb 20, 2026	38.21	38.43	38.00	38.10	38.10	0.12%	3,982
Feb 19, 2026	38.42	38.81	38.05	38.05	38.05	-	2,268
Feb 18, 2026	38.09	38.14	37.24	38.05	38.05	0.26%	7,247
Feb 17, 2026	40.83	41.17	37.59	37.95	37.95	-8.42%	10,709
Feb 16, 2026	40.86	41.44	40.86	41.44	41.44	2.46%	1,923
Feb 13, 2026	41.18	41.18	40.17	40.45	40.45	-3.00%	2,485
Feb 12, 2026	40.78	41.82	40.78	41.70	41.70	1.60%	2,407
Feb 11, 2026	40.60	41.04	39.78	41.04	41.04	0.15%	6,841
Feb 10, 2026	40.40	40.98	40.38	40.98	40.98	2.49%	430
Feb 9, 2026	40.69	40.82	39.78	39.99	39.99	-1.81%	4,860
Feb 6, 2026	41.24	41.28	40.72	40.72	40.72	0.25%	1,423
Feb 5, 2026	41.09	41.57	40.62	40.62	40.62	-0.76%	2,323
Feb 4, 2026	39.11	40.94	39.11	40.93	40.93	4.63%	2,721
Feb 3, 2026	38.96	39.12	38.42	39.12	39.12	2.06%	2,110
Feb 2, 2026	39.08	39.62	38.33	38.33	38.33	0.18%	5,974
Jan 30, 2026	37.19	38.26	37.19	38.26	38.26	1.85%	4,323
Jan 29, 2026	37.05	37.78	37.02	37.57	37.57	-0.28%	1,158
Jan 28, 2026	37.09	37.75	37.09	37.67	37.67	0.95%	6,880
Jan 27, 2026	37.62	37.76	37.29	37.32	37.32	-0.12%	1,595
Jan 26, 2026	37.70	37.80	37.35	37.36	37.36	-1.10%	2,798
Jan 23, 2026	38.14	38.16	37.78	37.78	37.78	-1.01%	2,488
Jan 22, 2026	37.88	38.16	37.50	38.16	38.16	2.18%	14,983
Jan 21, 2026	37.90	38.09	37.09	37.35	37.35	-1.36%	5,091
Jan 20, 2026	38.34	38.35	37.51	37.86	37.86	-2.67%	10,032
Jan 19, 2026	38.40	38.91	38.40	38.90	38.90	0.59%	3,193
Jan 16, 2026	39.24	39.49	38.64	38.67	38.67	-1.25%	3,704
Jan 15, 2026	39.26	39.26	38.96	39.16	39.16	0.58%	694
Jan 14, 2026	38.12	38.94	37.86	38.94	38.94	3.29%	6,075
Jan 13, 2026	37.26	37.83	37.26	37.70	37.70	0.52%	5,489
Jan 12, 2026	38.02	38.40	37.46	37.50	37.50	-0.50%	9,627
Jan 9, 2026	37.21	37.77	37.21	37.69	37.69	0.65%	10,544
Jan 8, 2026	36.87	37.56	36.87	37.45	36.92	0.46%	5,437
Jan 7, 2026	37.85	37.85	37.07	37.28	36.76	-1.28%	5,393
Jan 6, 2026	38.10	38.10	37.75	37.76	37.23	-1.13%	6,767
Jan 5, 2026	39.30	39.30	38.15	38.19	37.66	-2.46%	6,767
Jan 2, 2026	39.81	40.11	38.89	39.16	38.61	-2.09%	7,726
Dec 30, 2025	39.81	40.06	39.81	39.99	39.43	-0.04%	1,060
Dec 29, 2025	40.29	40.29	39.95	40.01	39.45	0.53%	1,211
Dec 23, 2025	40.36	40.53	39.67	39.80	39.24	-1.14%	3,078
Dec 22, 2025	40.69	40.69	40.26	40.26	39.69	-1.94%	1,153
Dec 19, 2025	41.72	41.72	41.05	41.05	40.48	-1.89%	1,070
Dec 18, 2025	41.70	41.84	41.34	41.84	41.26	1.05%	2,172
Dec 17, 2025	39.99	41.41	39.83	41.41	40.83	3.75%	4,153
Dec 16, 2025	40.14	40.18	39.63	39.91	39.35	0.10%	1,589
Dec 15, 2025	39.94	40.06	39.63	39.87	39.31	-0.05%	3,591
Dec 12, 2025	39.50	39.89	39.47	39.89	39.33	0.77%	6,533
Dec 11, 2025	39.00	39.66	38.99	39.59	39.03	0.80%	5,557
Dec 10, 2025	39.20	39.60	39.20	39.27	38.72	0.13%	2,142
Dec 9, 2025	39.57	39.62	39.18	39.22	38.67	-0.82%	540
Dec 8, 2025	39.54	39.55	38.87	39.55	38.99	-0.28%	6,452
Dec 5, 2025	39.43	39.74	39.42	39.66	39.10	0.53%	1,231
Dec 4, 2025	39.84	40.09	39.45	39.45	38.90	-0.40%	10,442
Dec 3, 2025	39.50	40.02	39.40	39.61	39.05	0.04%	3,115
Dec 2, 2025	40.73	40.84	39.52	39.59	39.04	-2.23%	6,062
Dec 1, 2025	40.99	41.03	40.26	40.50	39.93	-0.97%	8,695
Nov 28, 2025	40.89	41.03	40.73	40.89	40.32	-0.24%	1,381
Nov 27, 2025	40.50	41.15	40.50	40.99	40.42	0.47%	370
Nov 26, 2025	40.50	40.81	40.50	40.80	40.23	-0.50%	231
Nov 25, 2025	41.10	41.10	40.60	41.01	40.43	0.15%	1,163
Nov 24, 2025	42.36	42.36	40.95	40.95	40.37	-3.40%	2,717
Nov 21, 2025	41.55	42.44	41.50	42.39	41.79	2.17%	1,634
Nov 20, 2025	41.24	41.49	41.21	41.49	40.91	0.68%	1,935
Nov 19, 2025	41.03	41.39	40.79	41.21	40.63	0.92%	5,999
Nov 18, 2025	40.56	41.00	40.47	40.83	40.26	1.24%	3,305
Nov 17, 2025	40.99	40.99	40.33	40.33	39.77	-0.59%	1,367
Nov 14, 2025	40.76	40.97	40.57	40.57	40.01	-0.23%	705
Nov 13, 2025	39.95	40.68	39.95	40.67	40.10	1.31%	1,880
Nov 12, 2025	40.29	40.43	40.12	40.14	39.58	-	1,892
Nov 11, 2025	40.09	40.18	40.01	40.14	39.58	0.34%	1,733
Nov 10, 2025	40.35	40.58	40.00	40.01	39.45	-1.56%	1,874
Nov 7, 2025	40.02	40.82	39.80	40.64	40.07	0.79%	3,185
Nov 6, 2025	40.40	40.52	40.24	40.32	39.76	0.86%	569
Nov 5, 2025	40.50	40.63	39.98	39.98	39.42	-1.08%	2,111
Nov 4, 2025	40.64	40.74	40.36	40.41	39.85	0.80%	1,575
Nov 3, 2025	40.67	40.71	40.00	40.09	39.53	-1.13%	3,240
Oct 31, 2025	40.70	40.74	40.50	40.55	39.99	-0.45%	478
Oct 30, 2025	40.31	40.74	40.02	40.74	40.17	1.05%	4,189
Oct 29, 2025	41.22	41.61	40.14	40.31	39.75	-2.81%	2,841
Oct 28, 2025	41.40	41.54	41.29	41.48	40.90	1.16%	1,062
Oct 27, 2025	40.90	41.14	40.63	41.00	40.43	0.04%	1,558
Oct 24, 2025	41.42	41.44	40.96	40.99	40.41	-1.54%	2,598
Oct 23, 2025	42.64	42.64	41.60	41.63	41.05	-2.59%	2,364
Oct 22, 2025	41.83	42.75	41.83	42.73	42.14	1.90%	11,241
Oct 21, 2025	42.16	42.25	41.91	41.94	41.35	-0.06%	979
Oct 20, 2025	41.72	42.03	41.47	41.96	41.38	1.16%	3,621
Oct 17, 2025	40.78	41.56	40.78	41.48	40.90	0.74%	1,256
Oct 16, 2025	41.11	41.49	41.05	41.18	40.60	-0.15%	1,530
Oct 15, 2025	41.86	41.95	41.24	41.24	40.66	-0.36%	3,249
Oct 14, 2025	41.80	42.14	41.39	41.39	40.81	-0.78%	1,582
Oct 13, 2025	42.00	42.64	41.63	41.71	41.13	-1.35%	2,218
Oct 10, 2025	42.22	42.40	42.02	42.28	41.69	-1.18%	1,789