General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	45.00	45.17	44.39	44.54	44.54	-1.29%	5,754,277
Mar 2, 2026	45.10	45.59	44.69	45.12	45.12	-0.24%	5,705,095
Feb 27, 2026	45.15	45.57	44.92	45.23	45.23	0.67%	7,662,744
Feb 26, 2026	44.82	45.08	44.43	44.93	44.93	0.88%	5,762,994
Feb 25, 2026	45.19	45.56	43.98	44.54	44.54	-1.94%	8,403,474
Feb 24, 2026	45.56	46.00	44.91	45.42	45.42	0.09%	5,316,486
Feb 23, 2026	44.01	45.66	43.92	45.38	45.38	1.70%	6,838,310
Feb 20, 2026	44.93	45.06	44.54	44.62	44.62	-0.40%	5,110,217
Feb 19, 2026	45.66	45.71	44.42	44.80	44.80	-1.23%	6,710,010
Feb 18, 2026	44.34	45.55	43.93	45.36	45.36	0.89%	8,943,274
Feb 17, 2026	46.51	46.71	43.72	44.96	44.96	-6.99%	22,097,746
Feb 13, 2026	48.56	48.74	47.58	48.34	48.34	-0.49%	5,767,240
Feb 12, 2026	48.95	49.59	48.40	48.58	48.58	-0.88%	6,359,760
Feb 11, 2026	47.91	49.05	47.03	49.01	49.01	0.72%	9,839,684
Feb 10, 2026	48.11	48.88	48.05	48.66	48.66	1.16%	4,908,260
Feb 9, 2026	47.94	48.28	47.23	48.10	48.10	0.48%	4,590,939
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