General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.32	35.45	34.50	34.75	34.75	0.09%	10,369,366
Apr 27, 2026	34.91	35.35	34.57	34.72	34.72	-0.71%	6,076,788
Apr 24, 2026	35.47	35.62	34.70	34.97	34.97	-1.41%	6,324,396
Apr 23, 2026	35.28	35.65	35.10	35.47	35.47	0.80%	7,310,107
Apr 22, 2026	35.25	35.42	34.96	35.19	35.19	0.40%	6,536,414
Apr 21, 2026	35.32	35.47	34.91	35.05	35.05	-0.65%	7,089,033
Apr 20, 2026	35.31	35.47	35.00	35.28	35.28	-0.62%	7,250,091
Apr 17, 2026	35.36	35.88	35.22	35.50	35.50	0.51%	7,887,337
Apr 16, 2026	34.65	35.37	34.55	35.32	35.32	2.41%	8,736,815
Apr 15, 2026	34.75	34.75	34.21	34.49	34.49	-0.61%	7,578,497
Apr 14, 2026	34.46	34.91	34.24	34.70	34.70	0.41%	7,861,099
Apr 13, 2026	35.52	35.63	34.04	34.56	34.56	-2.89%	11,717,264
Apr 10, 2026	36.10	36.43	35.43	35.59	35.59	-3.16%	7,602,339
Apr 9, 2026	36.25	36.84	36.05	36.75	36.14	0.41%	8,632,760
Apr 8, 2026	37.00	37.04	36.34	36.60	35.99	-0.54%	9,644,599
Apr 7, 2026	37.64	37.86	36.70	36.80	36.19	-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	36.80	0.56%	6,656,319
Apr 1, 2026	37.06	37.41	36.57	37.21	36.59	-0.03%	8,739,008
Mar 31, 2026	37.04	37.42	36.76	37.22	36.60	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	35.42	-0.41%	11,742,120
Mar 25, 2026	36.68	36.74	35.64	36.17	35.57	-1.71%	13,036,213
Mar 24, 2026	37.23	37.60	36.67	36.80	36.19	-1.50%	8,667,018
Mar 23, 2026	37.35	37.65	36.76	37.36	36.74	0.95%	9,516,067
Mar 20, 2026	37.53	37.67	37.01	37.01	36.40	-1.31%	28,159,050
Mar 19, 2026	37.54	37.81	37.13	37.50	36.88	-0.24%	11,064,538
Mar 18, 2026	38.65	39.12	37.46	37.59	36.97	-2.97%	16,950,921
Mar 17, 2026	39.00	39.23	38.67	38.74	38.10	-0.62%	12,076,607
Mar 16, 2026	39.60	39.93	38.59	38.98	38.33	-1.02%	10,178,599
Mar 13, 2026	39.84	40.36	39.33	39.38	38.73	-0.05%	7,673,771
Mar 12, 2026	40.16	40.70	39.29	39.40	38.75	-3.10%	11,087,289
Mar 11, 2026	42.06	42.27	40.48	40.66	39.99	-3.83%	13,518,265
Mar 10, 2026	43.10	43.27	42.27	42.28	41.58	-2.58%	8,334,160
Mar 9, 2026	44.15	44.30	43.39	43.40	42.68	-2.01%	7,527,434
Mar 6, 2026	43.60	44.44	43.07	44.29	43.55	1.65%	6,662,610
Mar 5, 2026	43.56	44.04	43.14	43.57	42.85	0.02%	7,732,597
Mar 4, 2026	44.50	44.61	43.31	43.56	42.84	-2.20%	8,096,917
Mar 3, 2026	45.00	45.17	44.39	44.54	43.80	-1.29%	5,765,947
Mar 2, 2026	45.10	45.59	44.69	45.12	44.37	-0.24%	5,722,585
Feb 27, 2026	45.15	45.57	44.92	45.23	44.48	0.67%	7,837,117
Feb 26, 2026	44.82	45.08	44.43	44.93	44.18	0.88%	5,806,163
Feb 25, 2026	45.19	45.56	43.98	44.54	43.80	-1.94%	8,425,925
Feb 24, 2026	45.56	46.00	44.91	45.42	44.67	0.09%	5,792,665
Feb 23, 2026	44.01	45.66	43.92	45.38	44.63	1.70%	6,840,081
Feb 20, 2026	44.93	45.06	44.54	44.62	43.88	-0.40%	5,114,155
Feb 19, 2026	45.66	45.71	44.42	44.80	44.06	-1.23%	6,718,645
Feb 18, 2026	44.34	45.55	43.93	45.36	44.61	0.89%	8,944,824
Feb 17, 2026	46.51	46.71	43.72	44.96	44.21	-6.99%	22,123,593
Feb 13, 2026	48.56	48.74	47.58	48.34	47.54	-0.49%	5,769,802
Feb 12, 2026	48.95	49.59	48.40	48.58	47.77	-0.88%	6,387,480
Feb 11, 2026	47.91	49.05	47.03	49.01	48.20	0.72%	9,849,492
Feb 10, 2026	48.11	48.88	48.05	48.66	47.85	1.16%	4,910,031
Feb 9, 2026	47.94	48.28	47.23	48.10	47.30	0.48%	4,602,429
Feb 6, 2026	48.32	48.87	47.65	47.87	47.08	-1.03%	6,087,813
Feb 5, 2026	49.18	49.29	47.76	48.37	47.57	-0.27%	6,503,936
Feb 4, 2026	46.80	48.72	46.41	48.50	47.69	4.30%	12,143,919
Feb 3, 2026	45.20	46.79	45.12	46.50	45.73	1.93%	9,904,785
Feb 2, 2026	46.75	46.77	45.18	45.62	44.86	-1.38%	9,461,308
Jan 30, 2026	44.72	46.28	44.43	46.26	45.49	4.12%	9,623,917
Jan 29, 2026	44.39	45.10	44.24	44.43	43.69	0.18%	7,543,102
Jan 28, 2026	44.58	45.19	44.01	44.35	43.61	-0.81%	6,378,138
Jan 27, 2026	44.50	45.15	44.46	44.71	43.97	0.18%	6,789,116
Jan 26, 2026	44.67	44.87	44.29	44.63	43.89	0.16%	6,997,036
Jan 23, 2026	44.38	44.88	44.31	44.56	43.82	0.16%	6,134,794
Jan 22, 2026	43.84	44.78	43.82	44.49	43.75	1.16%	5,662,799
Jan 21, 2026	44.23	44.32	43.43	43.98	43.25	-1.06%	8,437,642
Jan 20, 2026	44.50	44.71	43.93	44.45	43.71	-0.13%	9,035,594
Jan 16, 2026	45.27	45.35	44.31	44.51	43.77	-2.39%	7,269,182
Jan 15, 2026	45.35	45.72	44.90	45.60	44.84	-0.04%	7,188,137
Jan 14, 2026	44.35	45.79	44.35	45.62	44.86	3.05%	8,687,569
Jan 13, 2026	43.48	44.34	43.34	44.27	43.54	1.82%	8,486,275
Jan 12, 2026	44.58	44.58	43.45	43.48	42.76	-2.51%	12,599,727
Jan 9, 2026	43.40	44.68	43.38	44.60	43.86	1.55%	8,690,899
Jan 8, 2026	43.00	44.18	42.79	43.92	42.59	2.26%	10,575,288
Jan 7, 2026	43.96	44.18	42.94	42.95	41.65	-2.03%	10,384,200
Jan 6, 2026	44.37	44.42	43.80	43.84	42.51	-1.19%	11,060,264
Jan 5, 2026	45.54	45.57	44.35	44.37	43.03	-2.95%	12,008,960
Jan 2, 2026	46.48	46.49	45.61	45.72	44.34	-1.68%	8,394,973
Dec 31, 2025	46.60	46.74	46.44	46.50	45.09	-0.36%	4,296,324
Dec 30, 2025	46.95	47.21	46.64	46.67	45.26	-0.53%	5,210,104
Dec 29, 2025	47.24	47.31	46.84	46.92	45.50	-0.28%	5,962,223
Dec 26, 2025	46.95	47.28	46.82	47.05	45.63	0.11%	3,910,775
Dec 24, 2025	46.80	47.04	46.63	47.00	45.58	0.77%	2,284,503
Dec 23, 2025	47.35	47.36	46.45	46.64	45.23	-1.60%	8,545,293
Dec 22, 2025	47.50	47.72	47.12	47.40	45.97	-0.96%	7,542,684
Dec 19, 2025	48.75	48.75	47.76	47.86	46.41	-1.75%	13,423,418
Dec 18, 2025	48.48	49.25	48.36	48.71	47.24	0.21%	8,108,616
Dec 17, 2025	48.00	48.87	47.23	48.61	47.14	3.38%	15,918,627
Dec 16, 2025	47.24	47.39	46.65	47.02	45.60	-0.08%	9,213,120
Dec 15, 2025	46.86	47.15	46.70	47.06	45.64	0.79%	6,929,258
Dec 12, 2025	46.40	46.88	46.30	46.69	45.28	1.00%	6,373,058
Dec 11, 2025	45.94	46.70	45.74	46.23	44.83	1.14%	8,036,612
Dec 10, 2025	45.71	46.11	45.54	45.71	44.33	0.15%	8,200,670
Dec 9, 2025	46.14	46.31	45.49	45.64	44.26	-0.70%	5,698,684
Dec 8, 2025	45.89	46.12	45.15	45.96	44.57	0.07%	5,844,384
Dec 5, 2025	45.94	46.34	45.68	45.93	44.54	-0.11%	5,465,481
Dec 4, 2025	46.43	46.67	45.80	45.98	44.59	-0.48%	6,066,844
Dec 3, 2025	46.10	46.80	45.92	46.20	44.80	0.59%	5,761,806