General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.43	39.74	39.42	39.66	39.66	0.53%	1,231
Dec 4, 2025	39.84	40.09	39.45	39.45	39.45	-0.40%	10,442
Dec 3, 2025	39.50	40.02	39.40	39.61	39.61	0.04%	3,115
Dec 2, 2025	40.73	40.84	39.52	39.59	39.59	-2.23%	6,062
Dec 1, 2025	40.99	41.03	40.26	40.50	40.50	-0.97%	8,695
Nov 28, 2025	40.89	41.03	40.73	40.89	40.89	-0.24%	1,381
Nov 27, 2025	40.50	41.15	40.50	40.99	40.99	0.47%	370
Nov 26, 2025	40.50	40.81	40.50	40.80	40.80	-0.50%	231
Nov 25, 2025	41.10	41.10	40.60	41.01	41.01	0.15%	1,163
Nov 24, 2025	42.36	42.36	40.95	40.95	40.95	-3.40%	2,717
Nov 21, 2025	41.55	42.44	41.50	42.39	42.39	2.17%	1,634
Nov 20, 2025	41.24	41.49	41.21	41.49	41.49	0.68%	1,935
Nov 19, 2025	41.03	41.39	40.79	41.21	41.21	0.92%	5,999
Nov 18, 2025	40.56	41.00	40.47	40.83	40.83	1.24%	3,305
Nov 17, 2025	40.99	40.99	40.33	40.33	40.33	-0.59%	1,367
Nov 14, 2025	40.76	40.97	40.57	40.57	40.57	-0.23%	705
Nov 13, 2025	39.95	40.68	39.95	40.67	40.67	1.31%	1,880
Nov 12, 2025	40.29	40.43	40.12	40.14	40.14	-	1,892
Nov 11, 2025	40.09	40.18	40.01	40.14	40.14	0.34%	1,733
Nov 10, 2025	40.35	40.58	40.00	40.01	40.01	-1.56%	1,874
Nov 7, 2025	40.02	40.82	39.80	40.64	40.64	0.79%	3,185
Nov 6, 2025	40.40	40.52	40.24	40.32	40.32	0.86%	569
Nov 5, 2025	40.50	40.63	39.98	39.98	39.98	-1.08%	2,111
Nov 4, 2025	40.64	40.74	40.36	40.41	40.41	0.80%	1,575
Nov 3, 2025	40.67	40.71	40.00	40.09	40.09	-1.13%	3,240
Oct 31, 2025	40.70	40.74	40.50	40.55	40.55	-0.45%	478
Oct 30, 2025	40.31	40.74	40.02	40.74	40.74	1.05%	4,189
Oct 29, 2025	41.22	41.61	40.14	40.31	40.31	-2.81%	2,841
Oct 28, 2025	41.40	41.54	41.29	41.48	41.48	1.16%	1,062
Oct 27, 2025	40.90	41.14	40.63	41.00	41.00	0.04%	1,558
Oct 24, 2025	41.42	41.44	40.96	40.99	40.99	-1.54%	2,598
Oct 23, 2025	42.64	42.64	41.60	41.63	41.63	-2.59%	2,364
Oct 22, 2025	41.83	42.75	41.83	42.73	42.73	1.90%	11,241
Oct 21, 2025	42.16	42.25	41.91	41.94	41.94	-0.06%	979
Oct 20, 2025	41.72	42.03	41.47	41.96	41.96	1.16%	3,621
Oct 17, 2025	40.78	41.56	40.78	41.48	41.48	0.74%	1,256
Oct 16, 2025	41.11	41.49	41.05	41.18	41.18	-0.15%	1,530
Oct 15, 2025	41.86	41.95	41.24	41.24	41.24	-0.36%	3,249
Oct 14, 2025	41.80	42.14	41.39	41.39	41.39	-0.78%	1,582
Oct 13, 2025	42.00	42.64	41.63	41.71	41.71	-1.35%	2,218
Oct 10, 2025	42.22	42.40	42.02	42.28	42.28	-1.18%	1,789
Oct 9, 2025	43.19	43.20	42.70	42.79	42.26	-0.96%	555
Oct 8, 2025	43.89	43.98	43.06	43.20	42.67	-1.14%	1,823
Oct 7, 2025	42.90	43.70	42.74	43.70	43.16	1.33%	572
Oct 6, 2025	43.11	43.47	42.95	43.13	42.59	0.56%	4,512
Oct 3, 2025	43.00	43.14	42.84	42.89	42.36	-0.48%	3,680
Oct 2, 2025	43.36	43.36	42.88	43.09	42.56	0.54%	3,026
Oct 1, 2025	42.90	43.25	42.55	42.86	42.33	0.73%	3,074
Sep 30, 2025	42.23	42.57	42.22	42.55	42.03	-0.12%	885
Sep 29, 2025	42.65	42.93	42.50	42.60	42.07	0.21%	4,439
Sep 26, 2025	42.31	42.69	42.31	42.51	41.99	0.24%	783
Sep 25, 2025	43.74	44.06	42.41	42.41	41.89	-2.25%	2,052
Sep 24, 2025	42.78	43.39	42.78	43.39	42.85	1.96%	4,328
Sep 23, 2025	42.65	42.65	42.55	42.55	42.03	-0.23%	144
Sep 22, 2025	43.08	43.08	42.56	42.65	42.12	-1.24%	2,534
Sep 19, 2025	42.34	43.19	42.31	43.19	42.65	1.18%	1,790
Sep 18, 2025	41.74	42.68	41.61	42.68	42.15	2.84%	1,787
Sep 17, 2025	41.83	42.82	40.20	41.50	40.99	0.16%	4,279
Sep 16, 2025	42.01	42.01	41.41	41.44	40.92	-1.77%	2,304
Sep 15, 2025	42.65	42.84	42.18	42.18	41.66	-1.24%	1,990
Sep 12, 2025	43.12	43.12	42.62	42.71	42.18	-0.86%	2,386
Sep 11, 2025	42.77	43.08	42.77	43.08	42.55	1.68%	261
Sep 10, 2025	43.13	43.13	42.20	42.37	41.85	-1.19%	893
Sep 9, 2025	42.50	42.88	42.50	42.88	42.35	0.15%	634
Sep 8, 2025	43.18	43.41	42.33	42.82	42.29	-0.55%	2,809
Sep 5, 2025	42.78	43.05	42.42	43.05	42.52	0.64%	356
Sep 4, 2025	42.45	43.21	42.45	42.78	42.25	1.25%	1,108
Sep 3, 2025	42.29	42.57	41.95	42.25	41.72	-0.25%	2,067
Sep 2, 2025	42.35	42.80	42.15	42.35	41.83	0.31%	289
Sep 1, 2025	42.78	42.78	42.15	42.22	41.70	1.21%	1,938
Aug 29, 2025	41.68	41.84	41.62	41.72	41.20	0.17%	1,240
Aug 28, 2025	42.15	42.48	41.50	41.65	41.13	-1.98%	2,240
Aug 27, 2025	42.15	42.92	42.15	42.49	41.96	0.51%	2,471
Aug 26, 2025	42.88	42.88	42.00	42.27	41.75	0.05%	2,401
Aug 25, 2025	42.90	43.26	42.13	42.25	41.73	-1.08%	2,431
Aug 22, 2025	43.28	43.34	42.50	42.71	42.18	-0.25%	1,476
Aug 21, 2025	43.09	43.09	42.50	42.82	42.29	0.06%	1,567
Aug 20, 2025	42.31	43.29	42.31	42.79	42.26	0.05%	1,338
Aug 19, 2025	42.33	42.92	42.31	42.77	42.24	0.79%	666
Aug 18, 2025	42.17	42.82	42.17	42.44	41.91	0.63%	1,941
Aug 15, 2025	42.67	43.16	42.10	42.17	41.65	-1.31%	1,292
Aug 14, 2025	42.71	42.73	42.25	42.73	42.20	1.02%	338
Aug 13, 2025	42.00	42.58	42.00	42.30	41.78	-0.20%	995
Aug 12, 2025	42.18	42.65	42.18	42.39	41.86	0.28%	1,647
Aug 11, 2025	42.98	43.00	42.27	42.27	41.74	-0.93%	817
Aug 8, 2025	43.06	43.12	42.66	42.66	42.13	0.23%	687
Aug 7, 2025	42.68	42.80	42.54	42.56	42.04	-0.12%	838
Aug 6, 2025	42.76	42.76	42.20	42.61	42.08	-0.23%	1,001
Aug 5, 2025	42.73	42.91	42.44	42.71	42.18	0.60%	491
Aug 4, 2025	42.79	42.84	42.27	42.46	41.93	-0.06%	1,044
Aug 1, 2025	42.77	42.94	42.20	42.48	41.96	-1.11%	11,533
Jul 31, 2025	43.00	43.00	42.80	42.96	42.43	-0.43%	972
Jul 30, 2025	43.48	43.59	43.14	43.14	42.61	-1.19%	2,745
Jul 29, 2025	43.24	43.68	43.12	43.66	43.12	0.68%	1,409
Jul 28, 2025	43.70	44.02	42.94	43.37	42.83	0.08%	401
Jul 25, 2025	43.64	43.64	43.17	43.33	42.80	-0.07%	2,091
Jul 24, 2025	43.63	43.63	43.25	43.36	42.83	-0.89%	439
Jul 23, 2025	43.67	44.04	43.22	43.75	43.21	1.40%	894
Jul 22, 2025	42.01	43.27	42.01	43.15	42.61	1.95%	1,068
Jul 21, 2025	43.10	43.25	42.32	42.32	41.80	-2.27%	800