General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.75	29.95	29.74	29.95	-	1.11%	645
Apr 27, 2026	29.81	30.07	29.58	29.62	29.62	-1.13%	5,299
Apr 24, 2026	30.60	30.60	29.96	29.96	29.96	-0.56%	5,573
Apr 23, 2026	30.04	30.32	29.96	30.13	30.13	0.27%	8,497
Apr 22, 2026	30.01	30.22	29.79	30.05	30.05	0.47%	6,551
Apr 21, 2026	30.10	30.24	29.84	29.91	29.91	-0.27%	4,650
Apr 20, 2026	30.18	30.24	29.84	29.99	29.99	-0.63%	6,667
Apr 17, 2026	30.11	30.24	29.80	30.18	30.18	1.24%	8,091
Apr 16, 2026	29.45	29.84	29.27	29.81	29.81	1.57%	4,767
Apr 15, 2026	29.58	29.68	29.02	29.35	29.35	0.86%	22,708
Apr 14, 2026	29.46	29.47	29.05	29.10	29.10	-0.31%	37,773
Apr 13, 2026	30.66	30.80	29.19	29.19	29.19	-4.61%	12,044
Apr 10, 2026	31.11	31.20	30.60	30.60	30.60	-2.36%	8,247
Apr 9, 2026	31.00	31.60	30.99	31.34	30.82	0.16%	8,670
Apr 8, 2026	32.60	32.64	31.20	31.29	30.77	-2.31%	12,945
Apr 7, 2026	32.99	33.00	32.00	32.03	31.50	-0.81%	5,803
Apr 2, 2026	32.53	32.53	32.08	32.29	31.75	0.75%	2,677
Apr 1, 2026	32.27	32.27	31.54	32.05	31.52	-0.48%	7,776
Mar 31, 2026	32.42	32.66	32.07	32.21	31.67	-0.06%	9,740
Mar 30, 2026	31.70	32.40	31.70	32.23	31.69	0.92%	16,694
Mar 27, 2026	31.31	31.95	31.25	31.93	31.40	1.79%	2,977
Mar 26, 2026	31.37	31.61	31.12	31.37	30.85	1.34%	3,711
Mar 25, 2026	31.80	32.00	30.85	30.96	30.44	-3.73%	8,789
Mar 24, 2026	32.46	32.46	32.00	32.16	31.62	0.03%	5,452
Mar 23, 2026	32.34	32.41	31.88	32.15	31.61	-1.11%	5,553
Mar 20, 2026	32.70	32.76	32.37	32.51	31.96	-0.28%	3,215
Mar 19, 2026	33.14	33.14	32.52	32.60	32.05	-2.76%	11,814
Mar 18, 2026	34.05	34.05	32.91	33.52	32.96	-1.31%	10,806
Mar 17, 2026	34.14	34.16	33.72	33.97	33.40	0.71%	5,248
Mar 16, 2026	34.88	34.88	33.70	33.73	33.16	-3.08%	8,318
Mar 13, 2026	34.49	35.01	34.49	34.80	34.22	1.03%	5,342
Mar 12, 2026	35.51	35.51	34.44	34.44	33.87	-2.96%	7,977
Mar 11, 2026	36.46	36.58	35.00	35.49	34.90	-3.55%	7,714
Mar 10, 2026	37.53	37.53	36.59	36.80	36.18	-2.43%	6,906
Mar 9, 2026	37.74	38.28	37.65	37.71	37.08	-0.36%	2,463
Mar 6, 2026	37.76	37.89	37.30	37.85	37.22	0.37%	1,164
Mar 5, 2026	37.54	37.87	37.25	37.71	37.08	0.68%	3,260
Mar 4, 2026	38.34	38.52	37.28	37.45	36.83	-2.42%	5,261
Mar 3, 2026	38.86	38.93	38.38	38.38	37.74	0.01%	3,525
Mar 2, 2026	38.86	38.88	38.23	38.38	37.74	-	1,538
Feb 27, 2026	38.15	38.38	38.02	38.38	37.74	1.62%	2,849
Feb 26, 2026	37.76	38.18	37.63	37.77	37.14	0.35%	723
Feb 25, 2026	38.29	38.63	37.56	37.64	37.01	-1.49%	3,413
Feb 24, 2026	38.61	39.00	38.21	38.21	37.57	-0.17%	2,217
Feb 23, 2026	37.95	38.41	37.31	38.27	37.63	0.46%	8,667
Feb 20, 2026	38.21	38.43	38.00	38.10	37.46	0.12%	3,982
Feb 19, 2026	38.42	38.81	38.05	38.05	37.42	-	2,268
Feb 18, 2026	38.09	38.14	37.24	38.05	37.42	0.26%	7,247
Feb 17, 2026	40.83	41.17	37.59	37.95	37.32	-8.42%	10,709
Feb 16, 2026	40.86	41.44	40.86	41.44	40.75	2.46%	1,923
Feb 13, 2026	41.18	41.18	40.17	40.45	39.77	-3.00%	2,485
Feb 12, 2026	40.78	41.82	40.78	41.70	41.00	1.60%	2,407
Feb 11, 2026	40.60	41.04	39.78	41.04	40.36	0.15%	6,841
Feb 10, 2026	40.40	40.98	40.38	40.98	40.30	2.49%	430
Feb 9, 2026	40.69	40.82	39.78	39.99	39.32	-1.81%	4,860
Feb 6, 2026	41.24	41.28	40.72	40.72	40.04	0.25%	1,423
Feb 5, 2026	41.09	41.57	40.62	40.62	39.94	-0.76%	2,323
Feb 4, 2026	39.11	40.94	39.11	40.93	40.25	4.63%	2,721
Feb 3, 2026	38.96	39.12	38.42	39.12	38.47	2.06%	2,110
Feb 2, 2026	39.08	39.62	38.33	38.33	37.69	0.18%	5,974
Jan 30, 2026	37.19	38.26	37.19	38.26	37.62	1.85%	4,323
Jan 29, 2026	37.05	37.78	37.02	37.57	36.94	-0.28%	1,158
Jan 28, 2026	37.09	37.75	37.09	37.67	37.04	0.95%	6,880
Jan 27, 2026	37.62	37.76	37.29	37.32	36.69	-0.12%	1,595
Jan 26, 2026	37.70	37.80	37.35	37.36	36.74	-1.10%	2,798
Jan 23, 2026	38.14	38.16	37.78	37.78	37.15	-1.01%	2,488
Jan 22, 2026	37.88	38.16	37.50	38.16	37.53	2.18%	14,983
Jan 21, 2026	37.90	38.09	37.09	37.35	36.72	-1.36%	5,091
Jan 20, 2026	38.34	38.35	37.51	37.86	37.23	-2.67%	10,032
Jan 19, 2026	38.40	38.91	38.40	38.90	38.25	0.59%	3,193
Jan 16, 2026	39.24	39.49	38.64	38.67	38.03	-1.25%	3,704
Jan 15, 2026	39.26	39.26	38.96	39.16	38.51	0.58%	694
Jan 14, 2026	38.12	38.94	37.86	38.94	38.29	3.29%	6,075
Jan 13, 2026	37.26	37.83	37.26	37.70	37.07	0.52%	5,489
Jan 12, 2026	38.02	38.40	37.46	37.50	36.88	-0.50%	9,627
Jan 9, 2026	37.21	37.77	37.21	37.69	37.06	0.65%	10,544
Jan 8, 2026	36.87	37.56	36.87	37.45	36.31	0.46%	5,437
Jan 7, 2026	37.85	37.85	37.07	37.28	36.14	-1.28%	5,393
Jan 6, 2026	38.10	38.10	37.75	37.76	36.61	-1.13%	6,767
Jan 5, 2026	39.30	39.30	38.15	38.19	37.03	-2.46%	6,767
Jan 2, 2026	39.81	40.11	38.89	39.16	37.97	-2.09%	7,726
Dec 30, 2025	39.81	40.06	39.81	39.99	38.77	-0.04%	1,060
Dec 29, 2025	40.29	40.29	39.95	40.01	38.79	0.53%	1,211
Dec 23, 2025	40.36	40.53	39.67	39.80	38.59	-1.14%	3,078
Dec 22, 2025	40.69	40.69	40.26	40.26	39.03	-1.94%	1,153
Dec 19, 2025	41.72	41.72	41.05	41.05	39.80	-1.89%	1,070
Dec 18, 2025	41.70	41.84	41.34	41.84	40.57	1.05%	2,255
Dec 17, 2025	39.99	41.41	39.83	41.41	40.15	3.75%	4,273
Dec 16, 2025	40.14	40.18	39.63	39.91	38.70	0.10%	1,599
Dec 15, 2025	39.94	40.06	39.63	39.87	38.66	-0.05%	3,591
Dec 12, 2025	39.50	39.89	39.47	39.89	38.68	0.77%	6,533
Dec 11, 2025	39.00	39.66	38.99	39.59	38.38	0.80%	5,557
Dec 10, 2025	39.20	39.60	39.20	39.27	38.08	0.13%	2,142
Dec 9, 2025	39.57	39.62	39.18	39.22	38.03	-0.82%	540
Dec 8, 2025	39.54	39.55	38.87	39.55	38.34	-0.28%	6,452
Dec 5, 2025	39.43	39.74	39.42	39.66	38.45	0.53%	1,231
Dec 4, 2025	39.84	40.09	39.45	39.45	38.25	-0.40%	10,442
Dec 3, 2025	39.50	40.02	39.40	39.61	38.40	0.04%	3,115
Dec 2, 2025	40.73	40.84	39.52	39.59	38.39	-2.23%	6,212
Dec 1, 2025	40.99	41.03	40.26	40.50	39.26	-0.97%	8,770