General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.32	48.87	47.65	47.87	47.87	-1.03%	6,085,567
Feb 5, 2026	49.18	49.29	47.76	48.37	48.37	-0.27%	6,481,752
Feb 4, 2026	46.80	48.72	46.41	48.50	48.50	4.30%	12,122,970
Feb 3, 2026	45.20	46.79	45.12	46.50	46.50	1.93%	9,526,683
Feb 2, 2026	46.75	46.77	45.18	45.62	45.62	-1.38%	9,458,027
Jan 30, 2026	44.72	46.28	44.43	46.26	46.26	4.12%	9,567,444
Jan 29, 2026	44.39	45.10	44.24	44.43	44.43	0.18%	7,536,495
Jan 28, 2026	44.58	45.19	44.01	44.35	44.35	-0.81%	6,375,897
Jan 27, 2026	44.50	45.15	44.46	44.71	44.71	0.18%	6,787,124
Jan 26, 2026	44.67	44.87	44.29	44.63	44.63	0.16%	6,983,350
Jan 23, 2026	44.38	44.88	44.31	44.56	44.56	0.16%	6,131,438
Jan 22, 2026	43.84	44.78	43.82	44.49	44.49	1.16%	5,661,413
Jan 21, 2026	44.23	44.32	43.43	43.98	43.98	-1.06%	8,431,694
Jan 20, 2026	44.50	44.71	43.93	44.45	44.45	-0.13%	9,032,858
Jan 16, 2026	45.27	45.35	44.31	44.51	44.51	-2.39%	7,088,583
Jan 15, 2026	45.35	45.72	44.90	45.60	45.60	-0.04%	7,184,709
Jan 14, 2026	44.35	45.79	44.35	45.62	45.62	3.05%	8,680,209
Jan 13, 2026	43.48	44.34	43.34	44.27	44.27	1.82%	8,482,016
Jan 12, 2026	44.58	44.58	43.45	43.48	43.48	-2.51%	12,591,002
Jan 9, 2026	43.40	44.68	43.38	44.60	44.60	1.55%	8,660,490
Jan 8, 2026	43.00	44.18	42.79	43.92	43.31	2.26%	10,562,361
Jan 7, 2026	43.96	44.18	42.94	42.95	42.35	-2.03%	10,384,200
Jan 6, 2026	44.37	44.42	43.80	43.84	43.23	-1.19%	11,060,264
Jan 5, 2026	45.54	45.57	44.35	44.37	43.75	-2.95%	12,008,960
Jan 2, 2026	46.48	46.49	45.61	45.72	45.09	-1.68%	8,394,973
Dec 31, 2025	46.60	46.74	46.44	46.50	45.85	-0.36%	4,296,324
Dec 30, 2025	46.95	47.21	46.64	46.67	46.02	-0.53%	5,210,104
Dec 29, 2025	47.24	47.31	46.84	46.92	46.27	-0.28%	5,962,223
Dec 26, 2025	46.95	47.28	46.82	47.05	46.40	0.11%	3,910,775
Dec 24, 2025	46.80	47.04	46.63	47.00	46.35	0.77%	2,284,503
Dec 23, 2025	47.35	47.36	46.45	46.64	45.99	-1.60%	8,545,293
Dec 22, 2025	47.50	47.72	47.12	47.40	46.74	-0.96%	7,542,684
Dec 19, 2025	48.75	48.75	47.76	47.86	47.20	-1.75%	13,423,418
Dec 18, 2025	48.48	49.25	48.36	48.71	48.03	0.21%	8,108,616
Dec 17, 2025	48.00	48.87	47.23	48.61	47.93	3.38%	15,918,627
Dec 16, 2025	47.24	47.39	46.65	47.02	46.37	-0.08%	9,213,120
Dec 15, 2025	46.86	47.15	46.70	47.06	46.41	0.79%	6,929,258
Dec 12, 2025	46.40	46.88	46.30	46.69	46.04	1.00%	6,373,058
Dec 11, 2025	45.94	46.70	45.74	46.23	45.59	1.14%	8,036,612
Dec 10, 2025	45.71	46.11	45.54	45.71	45.08	0.15%	8,200,670
Dec 9, 2025	46.14	46.31	45.49	45.64	45.01	-0.70%	5,698,684
Dec 8, 2025	45.89	46.12	45.15	45.96	45.32	0.07%	5,844,384
Dec 5, 2025	45.94	46.34	45.68	45.93	45.29	-0.11%	5,465,481
Dec 4, 2025	46.43	46.67	45.80	45.98	45.34	-0.48%	6,066,844
Dec 3, 2025	46.10	46.80	45.92	46.20	45.56	0.59%	5,761,806
Dec 2, 2025	46.96	46.96	45.60	45.93	45.29	-2.42%	6,947,766
Dec 1, 2025	47.30	47.49	46.75	47.07	46.42	-0.59%	5,563,962
Nov 28, 2025	47.17	47.54	47.11	47.35	46.69	0.38%	1,951,048
Nov 26, 2025	47.03	47.39	46.81	47.17	46.51	0.47%	3,880,979
Nov 25, 2025	47.15	47.70	46.68	46.95	46.30	-	4,795,001