General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	54.13	54.47	53.83	54.26	54.26	0.50%	8,048,141
May 29, 2025	53.25	54.02	53.01	53.99	53.99	1.16%	3,173,001
May 28, 2025	53.85	54.30	53.24	53.37	53.37	-1.40%	3,466,480
May 27, 2025	53.55	54.22	53.34	54.13	54.13	1.41%	4,687,675
May 23, 2025	53.51	53.56	52.69	53.38	53.38	0.07%	3,804,551
May 22, 2025	53.26	53.63	52.39	53.34	53.34	-0.04%	5,069,243
May 21, 2025	54.70	54.79	53.19	53.36	53.36	-2.61%	5,567,358
May 20, 2025	54.93	55.35	54.69	54.79	54.79	-0.07%	5,663,591
May 19, 2025	55.00	55.04	54.66	54.83	54.83	-0.54%	4,160,618
May 16, 2025	54.57	55.20	54.17	55.13	55.13	1.34%	3,904,175
May 15, 2025	53.62	54.45	53.31	54.40	54.40	2.10%	3,494,906
May 14, 2025	53.69	53.72	52.93	53.28	53.28	-0.91%	5,648,256
May 13, 2025	54.84	54.87	53.35	53.77	53.77	-1.95%	9,527,628
May 12, 2025	54.64	55.28	54.11	54.84	54.84	0.62%	4,619,177
May 9, 2025	54.74	55.13	54.44	54.50	54.50	-0.38%	4,888,908
May 8, 2025	54.42	55.24	54.25	54.71	54.71	0.50%	4,035,215
May 7, 2025	54.52	54.75	53.82	54.44	54.44	-0.22%	5,250,579
May 6, 2025	54.87	55.16	54.42	54.56	54.56	-0.89%	4,058,713
May 5, 2025	55.39	55.46	54.50	55.05	55.05	-0.69%	3,923,067
May 2, 2025	55.80	55.93	55.08	55.43	55.43	-0.27%	3,512,618
May 1, 2025	56.18	56.26	55.51	55.58	55.58	-2.04%	4,328,863
Apr 30, 2025	56.65	57.08	55.96	56.74	56.74	1.05%	4,779,533
Apr 29, 2025	55.86	56.23	55.01	56.15	56.15	0.72%	3,275,434
Apr 28, 2025	56.08	56.37	55.37	55.75	55.75	-0.69%	3,566,472
Apr 25, 2025	56.59	56.62	55.37	56.14	56.14	-0.44%	3,996,465
Apr 24, 2025	57.20	57.37	56.23	56.39	56.39	-1.55%	3,532,941
Apr 23, 2025	57.58	57.85	56.76	57.28	57.28	-1.34%	3,493,687
Apr 22, 2025	57.72	58.45	57.38	58.06	58.06	0.68%	3,556,037
Apr 21, 2025	57.38	57.74	57.17	57.67	57.67	0.28%	3,885,482
Apr 17, 2025	56.71	57.79	56.45	57.51	57.51	1.84%	3,369,313
Apr 16, 2025	58.39	58.47	56.21	56.47	56.47	-2.39%	4,202,524
Apr 15, 2025	59.00	59.06	57.59	57.85	57.85	-1.95%	4,145,599
Apr 14, 2025	57.96	59.21	57.40	59.00	59.00	1.78%	4,153,864
Apr 11, 2025	57.45	58.27	56.86	57.97	57.97	1.40%	4,235,699
Apr 10, 2025	57.45	58.15	56.25	57.17	57.17	-1.53%	5,031,084
Apr 9, 2025	56.08	58.40	55.49	58.06	57.46	2.40%	7,453,778
Apr 8, 2025	59.03	59.49	56.13	56.70	56.11	-3.29%	10,132,267
Apr 7, 2025	58.75	60.15	58.03	58.63	58.02	-1.64%	8,032,329
Apr 4, 2025	61.00	62.61	59.32	59.61	58.99	-2.23%	7,578,342
Apr 3, 2025	60.05	61.36	59.87	60.97	60.34	3.01%	7,965,580
Apr 2, 2025	60.07	60.21	58.78	59.19	58.58	-0.89%	3,952,429
Apr 1, 2025	60.08	60.28	59.14	59.72	59.10	-0.12%	4,037,680
Mar 31, 2025	59.73	60.65	59.56	59.79	59.17	1.15%	5,336,393
Mar 28, 2025	60.01	60.47	58.98	59.11	58.50	-0.92%	5,763,541
Mar 27, 2025	59.53	60.03	59.32	59.66	59.04	1.00%	4,013,134
Mar 26, 2025	57.94	59.30	57.83	59.07	58.46	2.21%	5,204,262
Mar 25, 2025	58.47	58.47	57.63	57.79	57.19	-0.65%	4,987,938
Mar 24, 2025	58.00	59.09	57.78	58.17	57.57	-0.80%	5,381,982
Mar 21, 2025	58.40	59.26	58.10	58.64	58.03	0.57%	48,561,162
Mar 20, 2025	59.37	59.40	57.99	58.31	57.70	-1.50%	7,132,263