General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.01	49.10	48.94	48.94	-	0.76%	480
Feb 11, 2026	48.99	49.29	47.07	48.57	48.57	-0.55%	4,664
Feb 10, 2026	48.10	48.87	47.86	48.84	48.84	1.84%	3,219
Feb 9, 2026	48.72	48.72	47.26	47.96	47.96	0.45%	4,870
Feb 6, 2026	48.56	49.00	47.69	47.74	47.74	-0.31%	2,612
Feb 5, 2026	48.50	49.21	47.79	47.89	47.89	-1.04%	4,692
Feb 4, 2026	45.88	48.65	45.75	48.39	48.39	4.35%	12,500
Feb 3, 2026	45.59	46.79	45.12	46.37	46.37	2.38%	7,924
Feb 2, 2026	46.26	46.86	45.19	45.30	45.30	-0.86%	7,298
Jan 30, 2026	44.24	45.69	44.24	45.69	45.69	2.54%	4,557
Jan 29, 2026	44.32	45.07	44.06	44.56	44.56	0.02%	2,912
Jan 28, 2026	44.40	45.30	44.40	44.55	44.55	-0.46%	2,676
Jan 27, 2026	44.46	45.30	44.46	44.76	44.76	0.31%	2,822
Jan 26, 2026	44.56	45.27	44.30	44.62	44.62	0.22%	3,459
Jan 23, 2026	44.66	45.26	44.20	44.52	44.52	-0.15%	1,758
Jan 22, 2026	44.05	44.75	43.63	44.59	44.59	1.49%	3,150
Jan 21, 2026	44.53	45.27	43.48	43.93	43.93	-1.21%	6,935
Jan 20, 2026	44.53	45.27	43.94	44.47	44.47	-0.23%	4,904
Jan 16, 2026	45.64	45.88	44.57	44.57	44.57	-2.04%	3,638
Jan 15, 2026	45.59	45.60	44.93	45.50	45.50	-0.52%	3,060
Jan 14, 2026	44.37	45.74	44.18	45.74	45.74	3.58%	11,150
Jan 13, 2026	43.63	44.17	43.38	44.16	44.16	1.24%	6,909
Jan 12, 2026	44.59	45.01	43.61	43.62	43.62	-1.45%	7,261
Jan 9, 2026	43.31	44.39	42.95	44.26	44.26	0.51%	4,598
Jan 8, 2026	43.13	44.12	42.84	44.04	43.42	1.56%	11,675
Jan 7, 2026	43.99	44.51	43.28	43.36	42.76	-1.43%	18,349
Jan 6, 2026	44.50	44.57	43.93	43.99	43.38	-1.96%	10,129
Jan 5, 2026	46.53	46.53	44.61	44.87	44.24	-2.80%	12,527
Jan 2, 2026	46.65	47.37	45.64	46.16	45.52	-1.03%	7,428
Dec 31, 2025	46.82	46.87	46.00	46.64	45.99	-0.16%	3,301
Dec 30, 2025	46.99	47.52	46.72	46.72	46.07	-0.64%	4,754
Dec 29, 2025	46.96	47.27	46.65	47.02	46.36	-0.02%	6,287
Dec 24, 2025	46.72	47.08	46.60	47.03	46.37	0.86%	1,316
Dec 23, 2025	47.43	47.77	46.49	46.63	45.98	-1.95%	7,256
Dec 22, 2025	47.76	47.86	47.15	47.56	46.90	-1.51%	4,001
Dec 19, 2025	48.68	48.80	47.78	48.29	47.61	-1.15%	3,819
Dec 18, 2025	48.69	49.12	48.36	48.85	48.17	0.95%	3,927
Dec 17, 2025	47.05	48.79	46.71	48.39	47.72	2.59%	27,916
Dec 16, 2025	47.18	47.41	46.67	47.17	46.51	0.49%	13,240
Dec 15, 2025	46.82	47.13	46.50	46.94	46.28	1.10%	5,517
Dec 12, 2025	46.42	46.80	46.23	46.43	45.78	0.53%	8,145
Dec 11, 2025	45.80	46.70	45.57	46.19	45.54	1.33%	2,558
Dec 10, 2025	45.78	46.03	45.55	45.58	44.94	-0.58%	6,173
Dec 9, 2025	46.00	46.28	45.50	45.85	45.21	-0.40%	2,519
Dec 8, 2025	46.03	46.25	45.17	46.03	45.39	0.47%	10,091
Dec 5, 2025	45.97	46.61	45.70	45.82	45.18	-0.26%	1,613
Dec 4, 2025	46.15	46.58	45.89	45.94	45.30	-0.74%	3,229
Dec 3, 2025	46.12	46.75	45.85	46.28	45.63	0.99%	2,252
Dec 2, 2025	47.28	47.50	45.61	45.83	45.19	-2.89%	18,366
Dec 1, 2025	47.74	47.75	46.81	47.19	46.53	-0.33%	1,845