General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	42.45	43.21	42.45	42.78	42.78	1.25%	1,108
Sep 3, 2025	42.29	42.57	41.95	42.25	42.25	-0.24%	2,067
Sep 2, 2025	42.35	42.80	42.15	42.35	42.35	0.31%	289
Sep 1, 2025	42.78	42.78	42.15	42.22	42.22	1.20%	1,938
Aug 29, 2025	41.68	41.84	41.62	41.72	41.72	0.17%	1,240
Aug 28, 2025	42.15	42.48	41.50	41.65	41.65	-1.98%	2,240
Aug 27, 2025	42.15	42.92	42.15	42.49	42.49	0.52%	2,471
Aug 26, 2025	42.88	42.88	42.00	42.27	42.27	0.05%	2,401
Aug 25, 2025	42.90	43.26	42.13	42.25	42.25	-1.08%	2,431
Aug 22, 2025	43.28	43.34	42.50	42.71	42.71	-0.26%	1,476
Aug 21, 2025	43.09	43.09	42.50	42.82	42.82	0.07%	1,567
Aug 20, 2025	42.31	43.29	42.31	42.79	42.79	0.05%	1,338
Aug 19, 2025	42.33	42.92	42.31	42.77	42.77	0.78%	666
Aug 18, 2025	42.17	42.82	42.17	42.44	42.44	0.64%	1,941
Aug 15, 2025	42.67	43.16	42.10	42.17	42.17	-1.31%	1,292
Aug 14, 2025	42.71	42.73	42.25	42.73	42.73	1.02%	338
Aug 13, 2025	42.00	42.58	42.00	42.30	42.30	-0.21%	995
Aug 12, 2025	42.18	42.65	42.18	42.39	42.39	0.28%	1,647
Aug 11, 2025	42.98	43.00	42.27	42.27	42.27	-0.91%	817
Aug 8, 2025	43.06	43.12	42.66	42.66	42.66	0.23%	687
Aug 7, 2025	42.68	42.80	42.54	42.56	42.56	-0.12%	838
Aug 6, 2025	42.76	42.76	42.20	42.61	42.61	-0.23%	1,001
Aug 5, 2025	42.73	42.91	42.44	42.71	42.71	0.59%	491
Aug 4, 2025	42.79	42.84	42.27	42.46	42.46	-0.05%	1,044
Aug 1, 2025	42.77	42.94	42.20	42.48	42.48	-1.12%	11,533
Jul 31, 2025	43.00	43.00	42.80	42.96	42.96	-0.42%	972
Jul 30, 2025	43.48	43.59	43.14	43.14	43.14	-1.19%	2,745
Jul 29, 2025	43.24	43.68	43.12	43.66	43.66	0.67%	1,409
Jul 28, 2025	43.70	44.02	42.94	43.37	43.37	0.09%	401
Jul 25, 2025	43.64	43.64	43.17	43.33	43.33	-0.07%	2,091
Jul 24, 2025	43.63	43.63	43.25	43.36	43.36	-0.89%	439
Jul 23, 2025	43.67	44.04	43.22	43.75	43.75	1.39%	894
Jul 22, 2025	42.01	43.27	42.01	43.15	43.15	1.96%	1,068
Jul 21, 2025	43.10	43.25	42.32	42.32	42.32	-2.29%	800
Jul 18, 2025	43.50	43.51	43.10	43.31	43.31	-0.39%	755
Jul 17, 2025	43.05	44.00	43.05	43.48	43.48	2.38%	396
Jul 16, 2025	42.98	43.37	42.47	42.47	42.47	-1.92%	2,922
Jul 15, 2025	44.00	44.00	43.30	43.30	43.30	-0.94%	638
Jul 14, 2025	43.99	44.31	43.51	43.71	43.71	0.74%	760
Jul 11, 2025	43.74	43.74	43.39	43.39	43.39	-1.70%	321
Jul 10, 2025	43.75	44.15	42.74	44.14	44.14	1.17%	2,304
Jul 9, 2025	44.10	44.62	43.40	43.63	43.11	-2.24%	4,950
Jul 8, 2025	44.07	44.95	44.07	44.63	44.10	0.68%	776
Jul 7, 2025	45.66	45.71	44.33	44.33	43.80	-2.44%	1,230
Jul 4, 2025	46.23	46.24	45.44	45.44	44.90	0.04%	211
Jul 3, 2025	45.85	45.94	45.42	45.42	44.88	-1.20%	674
Jul 2, 2025	45.05	46.02	45.05	45.97	45.42	1.70%	528
Jul 1, 2025	44.29	45.25	43.79	45.20	44.66	2.63%	795
Jun 30, 2025	43.28	44.18	43.20	44.04	43.51	1.97%	943
Jun 27, 2025	43.36	43.50	42.65	43.19	42.67	-0.44%	4,839