General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.50	36.45	35.44	36.01	36.01	1.72%	12,834,562
Jun 25, 2026	34.89	35.55	34.89	35.40	35.40	1.72%	8,372,128
Jun 24, 2026	34.63	35.25	34.50	34.80	34.80	1.07%	11,460,659
Jun 23, 2026	33.84	34.84	33.84	34.43	34.43	3.27%	12,234,553
Jun 22, 2026	33.50	34.06	33.32	33.34	33.34	-0.24%	11,192,070
Jun 18, 2026	33.40	33.77	33.21	33.42	33.42	0.18%	13,645,333
Jun 17, 2026	34.25	34.53	33.06	33.36	33.36	-3.02%	9,102,873
Jun 16, 2026	34.40	35.00	34.23	34.40	34.40	0.38%	7,923,962
Jun 15, 2026	34.37	34.86	34.23	34.27	34.27	-0.70%	8,617,628
Jun 12, 2026	33.93	34.52	33.80	34.51	34.51	2.04%	6,469,627
Jun 11, 2026	33.72	34.03	33.57	33.82	33.82	-	7,369,772
Jun 10, 2026	34.00	34.32	33.63	33.82	33.82	0.30%	10,040,120
Jun 9, 2026	33.28	34.00	33.12	33.72	33.72	1.75%	8,861,592
Jun 8, 2026	32.77	33.52	32.57	33.14	33.14	-0.03%	10,626,008
Jun 5, 2026	32.49	33.65	32.38	33.15	33.15	2.95%	12,572,574
Jun 4, 2026	32.82	33.12	31.75	32.20	32.20	0.09%	13,603,937
Jun 3, 2026	32.64	33.01	31.85	32.17	32.17	-2.72%	13,450,224
Jun 2, 2026	33.50	33.55	32.65	33.07	33.07	-1.67%	9,370,051
Jun 1, 2026	33.75	34.16	33.45	33.63	33.63	-0.53%	8,827,167
May 29, 2026	33.57	34.36	33.37	33.81	33.81	-0.24%	14,856,318
May 28, 2026	33.53	34.13	33.36	33.89	33.89	0.71%	9,251,400
May 27, 2026	33.30	34.15	33.30	33.65	33.65	1.48%	8,932,444
May 26, 2026	33.51	33.75	33.15	33.16	33.16	-1.57%	9,349,521
May 22, 2026	33.49	33.87	33.33	33.69	33.69	0.66%	6,570,655
May 21, 2026	33.26	33.63	32.64	33.47	33.47	-0.45%	8,341,093
May 20, 2026	33.88	33.88	32.99	33.62	33.62	-0.44%	7,919,051
May 19, 2026	33.59	34.62	33.10	33.77	33.77	0.96%	10,866,474
May 18, 2026	32.81	33.49	32.79	33.45	33.45	1.39%	10,095,499
May 15, 2026	33.56	33.69	32.91	32.99	32.99	-0.42%	11,269,168
May 14, 2026	33.83	33.99	33.07	33.13	33.13	-1.43%	10,728,495
May 13, 2026	33.92	34.09	33.47	33.61	33.61	-1.52%	8,921,331
May 12, 2026	34.17	34.58	33.82	34.13	34.13	0.98%	9,720,401
May 11, 2026	34.74	34.90	33.37	33.80	33.80	-2.54%	13,603,537
May 8, 2026	35.64	35.64	34.62	34.68	34.68	-2.88%	9,943,709
May 7, 2026	34.70	35.94	34.60	35.71	35.71	1.82%	10,248,996
May 6, 2026	34.86	35.41	34.61	35.07	35.07	1.51%	13,677,779
May 5, 2026	34.21	34.88	33.58	34.55	34.55	0.35%	8,725,219
May 4, 2026	34.51	34.83	34.28	34.43	34.43	-0.84%	6,442,677
May 1, 2026	35.53	35.87	34.53	34.72	34.72	-1.67%	6,922,750
Apr 30, 2026	34.50	35.40	34.48	35.31	35.31	2.44%	9,019,935
Apr 29, 2026	34.63	34.94	34.12	34.47	34.47	-0.81%	8,412,024
Apr 28, 2026	35.32	35.45	34.50	34.75	34.75	0.09%	10,467,977
Apr 27, 2026	34.91	35.35	34.57	34.72	34.72	-0.71%	6,082,189
Apr 24, 2026	35.47	35.62	34.70	34.97	34.97	-1.41%	6,341,988
Apr 23, 2026	35.28	35.65	35.10	35.47	35.47	0.80%	7,313,733
Apr 22, 2026	35.25	35.42	34.96	35.19	35.19	0.40%	6,547,995
Apr 21, 2026	35.32	35.47	34.91	35.05	35.05	-0.65%	7,102,722
Apr 20, 2026	35.31	35.47	35.00	35.28	35.28	-0.62%	7,265,112
Apr 17, 2026	35.36	35.88	35.22	35.50	35.50	0.51%	7,919,193
Apr 16, 2026	34.65	35.37	34.55	35.32	35.32	2.41%	8,771,924
Apr 15, 2026	34.75	34.75	34.21	34.49	34.49	-0.61%	7,603,648
Apr 14, 2026	34.46	34.91	34.24	34.70	34.70	0.41%	7,920,085
Apr 13, 2026	35.52	35.63	34.04	34.56	34.56	-2.89%	11,761,129
Apr 10, 2026	36.10	36.43	35.43	35.59	35.59	-1.50%	7,620,330
Apr 9, 2026	36.25	36.84	36.05	36.75	36.13	0.41%	8,648,695
Apr 8, 2026	37.00	37.04	36.34	36.60	35.98	-0.54%	9,644,599
Apr 7, 2026	37.64	37.86	36.70	36.80	36.18	-2.31%	8,360,928
Apr 6, 2026	37.31	37.93	37.28	37.67	37.04	0.67%	7,543,090
Apr 2, 2026	37.30	37.55	36.87	37.42	36.79	0.56%	6,656,319
Apr 1, 2026	37.06	37.41	36.57	37.21	36.58	-0.03%	8,739,008
Mar 31, 2026	37.04	37.42	36.76	37.22	36.59	0.30%	10,128,015
Mar 30, 2026	36.47	37.14	36.32	37.11	36.49	1.81%	10,104,070
Mar 27, 2026	36.17	36.93	35.83	36.45	35.84	1.19%	8,948,602
Mar 26, 2026	36.16	36.53	35.76	36.02	35.41	-0.42%	11,742,120
Mar 25, 2026	36.68	36.74	35.64	36.17	35.56	-1.71%	13,036,213
Mar 24, 2026	37.23	37.60	36.67	36.80	36.18	-1.50%	8,667,018
Mar 23, 2026	37.35	37.65	36.76	37.36	36.73	0.95%	9,516,067
Mar 20, 2026	37.53	37.67	37.01	37.01	36.39	-1.31%	28,159,050
Mar 19, 2026	37.54	37.81	37.13	37.50	36.87	-0.24%	11,064,538
Mar 18, 2026	38.65	39.12	37.46	37.59	36.96	-2.97%	16,950,921
Mar 17, 2026	39.00	39.23	38.67	38.74	38.09	-0.62%	12,076,607
Mar 16, 2026	39.60	39.93	38.59	38.98	38.32	-1.02%	10,178,599
Mar 13, 2026	39.84	40.36	39.33	39.38	38.72	-0.05%	7,673,771
Mar 12, 2026	40.16	40.70	39.29	39.40	38.74	-3.10%	11,087,289
Mar 11, 2026	42.06	42.27	40.48	40.66	39.98	-3.83%	13,518,265
Mar 10, 2026	43.10	43.27	42.27	42.28	41.57	-2.58%	8,334,160
Mar 9, 2026	44.15	44.30	43.39	43.40	42.67	-2.01%	7,527,434
Mar 6, 2026	43.60	44.44	43.07	44.29	43.54	1.65%	6,662,610
Mar 5, 2026	43.56	44.04	43.14	43.57	42.84	0.02%	7,732,597
Mar 4, 2026	44.50	44.61	43.31	43.56	42.83	-2.20%	8,096,917
Mar 3, 2026	45.00	45.17	44.39	44.54	43.79	-1.29%	5,765,947
Mar 2, 2026	45.10	45.59	44.69	45.12	44.36	-0.24%	5,722,585
Feb 27, 2026	45.15	45.57	44.92	45.23	44.47	0.67%	7,837,117
Feb 26, 2026	44.82	45.08	44.43	44.93	44.17	0.88%	5,806,163
Feb 25, 2026	45.19	45.56	43.98	44.54	43.79	-1.94%	8,425,925
Feb 24, 2026	45.56	46.00	44.91	45.42	44.66	0.09%	5,792,665
Feb 23, 2026	44.01	45.66	43.92	45.38	44.62	1.70%	6,840,081
Feb 20, 2026	44.93	45.06	44.54	44.62	43.87	-0.40%	5,114,155
Feb 19, 2026	45.66	45.71	44.42	44.80	44.05	-1.24%	6,718,645
Feb 18, 2026	44.34	45.55	43.93	45.36	44.60	0.89%	8,944,824
Feb 17, 2026	46.51	46.71	43.72	44.96	44.20	-6.99%	22,123,593
Feb 13, 2026	48.56	48.74	47.58	48.34	47.53	-0.49%	5,769,802
Feb 12, 2026	48.95	49.59	48.40	48.58	47.76	-0.88%	6,387,480
Feb 11, 2026	47.91	49.05	47.03	49.01	48.18	0.72%	9,849,492
Feb 10, 2026	48.11	48.88	48.05	48.66	47.84	1.17%	4,910,031
Feb 9, 2026	47.94	48.28	47.23	48.10	47.29	0.48%	4,602,429
Feb 6, 2026	48.32	48.87	47.65	47.87	47.06	-1.03%	6,087,813
Feb 5, 2026	49.18	49.29	47.76	48.37	47.56	-0.27%	6,503,936
Feb 4, 2026	46.80	48.72	46.41	48.50	47.68	4.30%	12,143,919
Feb 3, 2026	45.20	46.79	45.12	46.50	45.72	1.93%	9,528,178