General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	40.69	40.69	40.45	40.45	-	-1.47%	706
Dec 19, 2025	41.72	41.72	41.05	41.05	41.05	-1.89%	1,070
Dec 18, 2025	41.70	41.84	41.34	41.84	41.84	1.05%	2,172
Dec 17, 2025	39.99	41.41	39.83	41.41	41.41	3.75%	4,153
Dec 16, 2025	40.14	40.18	39.63	39.91	39.91	0.10%	1,589
Dec 15, 2025	39.94	40.06	39.63	39.87	39.87	-0.05%	3,591
Dec 12, 2025	39.50	39.89	39.47	39.89	39.89	0.77%	6,533
Dec 11, 2025	39.00	39.66	38.99	39.59	39.59	0.80%	5,557
Dec 10, 2025	39.20	39.60	39.20	39.27	39.27	0.13%	2,142
Dec 9, 2025	39.57	39.62	39.18	39.22	39.22	-0.82%	540
Dec 8, 2025	39.54	39.55	38.87	39.55	39.55	-0.28%	6,452
Dec 5, 2025	39.43	39.74	39.42	39.66	39.66	0.53%	1,231
Dec 4, 2025	39.84	40.09	39.45	39.45	39.45	-0.40%	10,442
Dec 3, 2025	39.50	40.02	39.40	39.61	39.61	0.04%	3,115
Dec 2, 2025	40.73	40.84	39.52	39.59	39.59	-2.23%	6,062
Dec 1, 2025	40.99	41.03	40.26	40.50	40.50	-0.97%	8,695
Nov 28, 2025	40.89	41.03	40.73	40.89	40.89	-0.24%	1,381
Nov 27, 2025	40.50	41.15	40.50	40.99	40.99	0.47%	370
Nov 26, 2025	40.50	40.81	40.50	40.80	40.80	-0.50%	231
Nov 25, 2025	41.10	41.10	40.60	41.01	41.01	0.15%	1,163
Nov 24, 2025	42.36	42.36	40.95	40.95	40.95	-3.40%	2,717
Nov 21, 2025	41.55	42.44	41.50	42.39	42.39	2.17%	1,634
Nov 20, 2025	41.24	41.49	41.21	41.49	41.49	0.68%	1,935
Nov 19, 2025	41.03	41.39	40.79	41.21	41.21	0.92%	5,999
Nov 18, 2025	40.56	41.00	40.47	40.83	40.83	1.24%	3,305
Nov 17, 2025	40.99	40.99	40.33	40.33	40.33	-0.59%	1,367
Nov 14, 2025	40.76	40.97	40.57	40.57	40.57	-0.23%	705
Nov 13, 2025	39.95	40.68	39.95	40.67	40.67	1.31%	1,880
Nov 12, 2025	40.29	40.43	40.12	40.14	40.14	-	1,892
Nov 11, 2025	40.09	40.18	40.01	40.14	40.14	0.34%	1,733
Nov 10, 2025	40.35	40.58	40.00	40.01	40.01	-1.56%	1,874
Nov 7, 2025	40.02	40.82	39.80	40.64	40.64	0.79%	3,185
Nov 6, 2025	40.40	40.52	40.24	40.32	40.32	0.86%	569
Nov 5, 2025	40.50	40.63	39.98	39.98	39.98	-1.08%	2,111
Nov 4, 2025	40.64	40.74	40.36	40.41	40.41	0.80%	1,575
Nov 3, 2025	40.67	40.71	40.00	40.09	40.09	-1.13%	3,240
Oct 31, 2025	40.70	40.74	40.50	40.55	40.55	-0.45%	478
Oct 30, 2025	40.31	40.74	40.02	40.74	40.74	1.05%	4,189
Oct 29, 2025	41.22	41.61	40.14	40.31	40.31	-2.81%	2,841
Oct 28, 2025	41.40	41.54	41.29	41.48	41.48	1.16%	1,062
Oct 27, 2025	40.90	41.14	40.63	41.00	41.00	0.04%	1,558
Oct 24, 2025	41.42	41.44	40.96	40.99	40.99	-1.54%	2,598
Oct 23, 2025	42.64	42.64	41.60	41.63	41.63	-2.59%	2,364
Oct 22, 2025	41.83	42.75	41.83	42.73	42.73	1.90%	11,241
Oct 21, 2025	42.16	42.25	41.91	41.94	41.94	-0.06%	979
Oct 20, 2025	41.72	42.03	41.47	41.96	41.96	1.16%	3,621
Oct 17, 2025	40.78	41.56	40.78	41.48	41.48	0.74%	1,256
Oct 16, 2025	41.11	41.49	41.05	41.18	41.18	-0.15%	1,530
Oct 15, 2025	41.86	41.95	41.24	41.24	41.24	-0.36%	3,249
Oct 14, 2025	41.80	42.14	41.39	41.39	41.39	-0.78%	1,582