General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	49.54	49.73	49.19	49.65	-	-0.16%	743,125
Aug 13, 2025	49.10	49.93	48.96	49.73	49.73	1.16%	4,113,800
Aug 12, 2025	49.35	49.75	48.95	49.16	49.16	-0.39%	6,278,883
Aug 11, 2025	49.88	50.17	48.93	49.35	49.35	-0.96%	4,747,832
Aug 8, 2025	50.16	50.50	49.48	49.83	49.83	-0.64%	3,781,822
Aug 7, 2025	49.45	50.33	49.32	50.15	50.15	1.70%	5,573,045
Aug 6, 2025	49.21	49.73	48.96	49.31	49.31	0.33%	3,572,699
Aug 5, 2025	49.11	49.63	48.75	49.15	49.15	0.27%	4,670,925
Aug 4, 2025	48.90	49.33	48.78	49.02	49.02	0.16%	4,490,458
Aug 1, 2025	49.58	49.99	48.75	48.94	48.94	-0.08%	5,271,271
Jul 31, 2025	48.75	49.48	48.59	48.98	48.98	-0.47%	7,972,407
Jul 30, 2025	50.03	50.17	49.01	49.21	49.21	-1.62%	7,302,491
Jul 29, 2025	49.91	50.44	49.70	50.02	50.02	0.34%	3,874,689
Jul 28, 2025	50.64	50.66	49.80	49.85	49.85	-2.39%	5,920,765
Jul 25, 2025	51.00	51.24	50.63	51.07	51.07	0.24%	4,609,654
Jul 24, 2025	51.11	51.36	50.77	50.95	50.95	-0.62%	6,056,692
Jul 23, 2025	51.32	51.68	51.08	51.27	51.27	0.63%	4,629,250
Jul 22, 2025	49.26	50.99	49.21	50.95	50.95	3.60%	6,098,764
Jul 21, 2025	50.28	50.53	49.04	49.18	49.18	-1.84%	6,259,431
Jul 18, 2025	50.55	50.76	50.08	50.10	50.10	-0.38%	4,325,960
Jul 17, 2025	50.36	51.04	49.98	50.29	50.29	0.40%	5,779,228
Jul 16, 2025	49.95	50.27	49.62	50.09	50.09	0.16%	5,896,021
Jul 15, 2025	50.86	50.94	49.99	50.01	50.01	-1.88%	4,878,917
Jul 14, 2025	51.48	51.70	50.73	50.97	50.97	-1.18%	5,316,786
Jul 11, 2025	51.01	51.82	50.72	51.58	51.58	0.43%	4,847,259
Jul 10, 2025	50.23	51.73	49.86	51.36	51.36	0.31%	7,258,405
Jul 9, 2025	51.85	52.07	50.84	51.20	50.60	-1.23%	5,646,559
Jul 8, 2025	51.64	52.51	51.41	51.84	51.23	-	4,972,009
Jul 7, 2025	53.02	53.25	51.63	51.84	51.23	-2.46%	8,134,267
Jul 3, 2025	53.91	54.02	52.91	53.15	52.53	-1.26%	3,595,895
Jul 2, 2025	53.27	54.18	53.02	53.83	53.20	1.20%	9,182,870
Jul 1, 2025	51.79	53.85	51.76	53.19	52.57	2.66%	8,647,462
Jun 30, 2025	50.63	51.89	50.50	51.81	51.20	2.55%	7,556,508
Jun 27, 2025	50.48	51.01	50.19	50.52	49.93	0.30%	9,005,730
Jun 26, 2025	51.06	52.06	50.24	50.37	49.78	-0.61%	7,688,684
Jun 25, 2025	52.05	53.19	50.66	50.68	50.09	-5.11%	13,275,038
Jun 24, 2025	53.29	53.69	53.06	53.41	52.78	-0.11%	6,897,055
Jun 23, 2025	53.20	53.77	52.83	53.47	52.84	0.91%	6,468,998
Jun 20, 2025	53.16	53.48	52.64	52.99	52.37	0.06%	9,877,471
Jun 18, 2025	53.03	53.23	52.67	52.96	52.34	-0.23%	6,745,941
Jun 17, 2025	53.50	54.05	52.98	53.08	52.46	-0.84%	5,867,434
Jun 16, 2025	53.79	53.88	52.98	53.53	52.90	-0.06%	3,922,156
Jun 13, 2025	54.71	55.13	53.37	53.56	52.93	-2.16%	4,344,447
Jun 12, 2025	54.34	54.75	53.61	54.74	54.10	0.94%	3,880,965
Jun 11, 2025	54.67	54.67	53.96	54.23	53.59	-0.50%	4,230,420
Jun 10, 2025	54.84	55.19	54.12	54.50	53.86	-0.55%	5,281,963
Jun 9, 2025	54.59	55.08	54.27	54.80	54.16	0.05%	4,843,748
Jun 6, 2025	54.59	55.09	54.43	54.77	54.13	0.40%	2,930,061
Jun 5, 2025	54.50	54.67	54.06	54.55	53.91	-0.11%	3,710,070
Jun 4, 2025	54.54	54.97	54.25	54.61	53.97	0.55%	4,287,276