General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	39.58	39.78	39.37	39.37	39.37	-0.14%	1,045
Dec 3, 2025	39.53	39.58	39.40	39.42	39.42	-0.71%	339
Dec 2, 2025	40.54	40.83	39.70	39.70	39.70	-1.98%	12,947
Dec 1, 2025	40.97	41.05	40.50	40.50	40.50	-1.33%	1,679
Nov 28, 2025	40.72	41.05	40.72	41.05	41.05	0.02%	48
Nov 27, 2025	40.63	41.04	40.63	41.04	41.04	0.61%	2,597
Nov 26, 2025	40.45	40.79	40.45	40.79	40.79	-0.04%	298
Nov 25, 2025	40.74	40.97	40.74	40.80	40.80	-0.34%	211
Nov 24, 2025	42.05	42.08	40.90	40.94	40.94	-2.76%	703
Nov 21, 2025	41.40	42.37	41.40	42.10	42.10	2.22%	1,150
Nov 20, 2025	41.37	41.37	41.19	41.19	41.19	-0.39%	550
Nov 19, 2025	41.19	41.35	41.19	41.35	41.35	0.99%	120
Nov 18, 2025	40.59	40.95	40.59	40.94	40.94	0.58%	169
Nov 17, 2025	40.79	40.94	40.70	40.71	40.71	-0.07%	256
Nov 14, 2025	40.55	40.74	40.55	40.74	40.74	-0.46%	50
Nov 13, 2025	40.06	40.93	40.06	40.93	40.93	1.89%	111
Nov 12, 2025	40.33	40.43	40.16	40.17	40.17	0.15%	3,491
Nov 11, 2025	39.97	40.11	39.97	40.11	40.11	0.04%	25
Nov 10, 2025	40.44	40.55	39.86	40.09	40.09	-0.67%	1,517
Nov 7, 2025	39.86	40.75	39.86	40.36	40.36	0.96%	578
Nov 6, 2025	40.26	40.58	39.98	39.98	39.98	-0.06%	5,223
Nov 5, 2025	40.31	40.57	40.00	40.00	40.00	-1.16%	399
Nov 4, 2025	40.37	40.60	40.37	40.47	40.47	1.17%	804
Nov 3, 2025	40.53	40.80	40.00	40.00	40.00	-0.86%	1,192
Oct 31, 2025	40.69	40.73	40.35	40.35	40.35	-0.74%	1,105
Oct 30, 2025	40.24	40.65	40.13	40.65	40.65	1.60%	1,215
Oct 29, 2025	41.20	41.32	40.00	40.01	40.01	-3.16%	820
Oct 28, 2025	41.37	41.49	41.28	41.31	41.31	0.49%	621
Oct 27, 2025	40.91	41.18	40.75	41.11	41.11	0.72%	1,830
Oct 24, 2025	41.36	41.38	40.82	40.82	40.82	-1.20%	525
Oct 23, 2025	42.40	42.51	41.31	41.31	41.31	-2.93%	715
Oct 22, 2025	41.87	42.56	41.87	42.56	42.56	1.44%	1,712
Oct 21, 2025	42.12	42.19	41.95	41.95	41.95	-0.12%	1,240
Oct 20, 2025	41.65	42.05	41.54	42.00	42.00	1.10%	1,134
Oct 17, 2025	40.69	41.55	40.69	41.55	41.55	1.45%	505
Oct 16, 2025	41.01	41.15	40.95	40.95	40.95	-0.87%	535
Oct 15, 2025	41.77	41.77	41.31	41.31	41.31	-0.77%	50
Oct 14, 2025	41.56	41.63	41.56	41.63	41.63	-0.30%	200
Oct 13, 2025	42.43	42.50	41.76	41.76	41.76	-1.29%	148
Oct 10, 2025	42.01	42.30	42.00	42.30	42.30	-0.97%	3,920
Oct 9, 2025	42.74	43.12	42.64	42.72	42.19	-2.48%	1,703
Oct 8, 2025	43.82	44.02	43.80	43.80	43.26	0.64%	1,744
Oct 7, 2025	42.85	43.79	42.85	43.52	42.98	1.45%	649
Oct 6, 2025	43.20	43.26	42.90	42.90	42.37	-0.12%	908
Oct 3, 2025	42.91	42.95	42.91	42.95	42.42	-0.12%	100
Oct 2, 2025	43.24	43.24	43.00	43.00	42.47	0.28%	1,852
Oct 1, 2025	42.79	43.07	42.65	42.88	42.35	0.36%	1,201
Sep 30, 2025	42.30	42.73	42.30	42.73	42.20	0.84%	250
Sep 29, 2025	42.75	42.81	42.37	42.37	41.85	-0.94%	285
Sep 26, 2025	42.24	42.77	42.24	42.77	42.24	1.35%	352
Sep 25, 2025	43.48	43.77	42.20	42.20	41.68	-3.34%	1,415
Sep 24, 2025	42.80	43.66	42.80	43.66	43.12	2.32%	447
Sep 23, 2025	42.50	42.67	42.45	42.67	42.14	-0.83%	137
Sep 22, 2025	43.03	43.03	43.03	43.03	42.49	1.50%	200
Sep 19, 2025	42.30	42.45	42.30	42.39	41.87	-0.52%	705
Sep 18, 2025	41.59	42.61	41.59	42.61	42.08	2.11%	1,618
Sep 17, 2025	42.03	42.03	41.00	41.73	41.21	0.80%	452
Sep 16, 2025	41.69	41.71	41.40	41.40	40.89	-1.19%	1,428
Sep 15, 2025	42.56	42.88	41.90	41.90	41.38	-1.68%	6,192
Sep 12, 2025	43.11	43.24	42.62	42.62	42.09	-1.30%	250
Sep 11, 2025	42.72	43.18	42.72	43.18	42.64	1.82%	608
Sep 10, 2025	42.91	43.22	42.29	42.41	41.88	-1.04%	6,341
Sep 9, 2025	42.43	42.85	42.43	42.85	42.32	-0.82%	844
Sep 8, 2025	43.26	43.26	43.06	43.21	42.67	1.60%	1,450
Sep 5, 2025	42.56	42.58	42.48	42.53	42.00	-0.48%	434
Sep 4, 2025	42.60	42.73	42.60	42.73	42.20	0.27%	561
Sep 3, 2025	42.38	42.62	42.28	42.62	42.09	0.38%	840
Sep 2, 2025	42.15	42.46	42.15	42.46	41.93	-	60
Sep 1, 2025	42.37	42.55	42.29	42.46	41.93	1.04%	725
Aug 29, 2025	41.48	42.02	41.48	42.02	41.50	1.01%	1,490
Aug 28, 2025	42.21	42.49	41.60	41.60	41.09	-1.65%	1,132
Aug 27, 2025	42.43	42.78	42.30	42.30	41.78	0.17%	120
Aug 26, 2025	42.51	42.94	42.05	42.23	41.71	-0.68%	725
Aug 25, 2025	43.00	43.26	42.12	42.52	41.99	-1.48%	1,914
Aug 22, 2025	42.92	43.16	42.92	43.16	42.63	1.36%	895
Aug 21, 2025	42.61	42.90	42.49	42.58	42.05	-1.51%	930
Aug 20, 2025	42.37	43.24	42.30	43.24	42.70	1.10%	528
Aug 19, 2025	42.33	42.77	42.33	42.77	42.24	0.88%	320
Aug 18, 2025	42.58	42.58	42.39	42.39	41.87	0.24%	851
Aug 15, 2025	42.97	42.97	42.29	42.29	41.77	-0.72%	75
Aug 14, 2025	42.43	42.72	42.43	42.60	42.07	0.21%	153
Aug 13, 2025	42.07	42.51	41.90	42.51	41.98	0.34%	845
Aug 12, 2025	42.45	42.60	42.36	42.36	41.84	-0.33%	210
Aug 11, 2025	42.75	43.09	42.50	42.50	41.98	-0.49%	517
Aug 8, 2025	43.02	43.16	42.59	42.71	42.18	0.87%	495
Aug 7, 2025	42.20	42.34	42.20	42.34	41.82	-0.27%	125
Aug 6, 2025	42.47	42.51	42.46	42.46	41.93	-0.69%	600
Aug 5, 2025	42.44	42.75	42.44	42.75	42.22	0.98%	518
Aug 4, 2025	42.51	42.64	42.34	42.34	41.81	-0.46%	577
Aug 1, 2025	42.74	42.87	42.35	42.53	42.00	-0.49%	868
Jul 31, 2025	42.84	42.84	42.74	42.74	42.21	-0.81%	200
Jul 30, 2025	43.31	43.63	43.09	43.09	42.56	-0.15%	501
Jul 29, 2025	43.06	43.30	43.06	43.16	42.62	0.09%	194
Jul 28, 2025	43.53	43.91	43.00	43.12	42.58	-0.79%	762
Jul 25, 2025	43.42	43.46	43.42	43.46	42.92	0.24%	40
Jul 24, 2025	43.50	43.69	43.29	43.36	42.82	-1.25%	526
Jul 23, 2025	43.38	43.91	43.38	43.91	43.36	1.83%	395
Jul 22, 2025	42.20	43.40	42.07	43.12	42.58	2.65%	461
Jul 21, 2025	43.12	43.12	42.00	42.00	41.48	-2.80%	150
Jul 18, 2025	43.30	43.35	43.21	43.21	42.68	-0.87%	110