General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	46.95	47.28	46.82	47.05	47.05	0.11%	3,851,089
Dec 24, 2025	46.80	47.04	46.63	47.00	47.00	0.77%	2,267,716
Dec 23, 2025	47.35	47.36	46.45	46.64	46.64	-1.60%	8,541,751
Dec 22, 2025	47.50	47.72	47.12	47.40	47.40	-0.96%	7,471,463
Dec 19, 2025	48.75	48.75	47.76	47.86	47.86	-1.75%	11,408,762
Dec 18, 2025	48.48	49.25	48.36	48.71	48.71	0.21%	8,107,780
Dec 17, 2025	48.00	48.87	47.23	48.61	48.61	3.38%	15,918,627
Dec 16, 2025	47.24	47.39	46.65	47.02	47.02	-0.08%	9,213,120
Dec 15, 2025	46.86	47.15	46.70	47.06	47.06	0.79%	6,929,258
Dec 12, 2025	46.40	46.88	46.30	46.69	46.69	1.00%	6,373,058
Dec 11, 2025	45.94	46.70	45.74	46.23	46.23	1.14%	8,036,612
Dec 10, 2025	45.71	46.11	45.54	45.71	45.71	0.15%	8,200,670
Dec 9, 2025	46.14	46.31	45.49	45.64	45.64	-0.70%	5,698,684
Dec 8, 2025	45.89	46.12	45.15	45.96	45.96	0.07%	5,844,384
Dec 5, 2025	45.94	46.34	45.68	45.93	45.93	-0.11%	5,465,481
Dec 4, 2025	46.43	46.67	45.80	45.98	45.98	-0.48%	6,066,844
Dec 3, 2025	46.10	46.80	45.92	46.20	46.20	0.59%	5,761,806
Dec 2, 2025	46.96	46.96	45.60	45.93	45.93	-2.42%	6,947,766
Dec 1, 2025	47.30	47.49	46.75	47.07	47.07	-0.59%	5,563,962
Nov 28, 2025	47.17	47.54	47.11	47.35	47.35	0.38%	1,951,048
Nov 26, 2025	47.03	47.39	46.81	47.17	47.17	0.47%	3,880,979
Nov 25, 2025	47.15	47.70	46.68	46.95	46.95	-	4,795,001
Nov 24, 2025	48.15	48.30	46.67	46.95	46.95	-2.86%	11,542,811
Nov 21, 2025	48.00	49.09	47.63	48.33	48.33	1.09%	7,435,263
Nov 20, 2025	47.56	47.93	47.41	47.81	47.81	0.38%	5,786,575
Nov 19, 2025	47.30	47.95	47.25	47.63	47.63	-0.13%	5,459,644
Nov 18, 2025	47.09	47.84	46.82	47.69	47.69	1.53%	6,071,848
Nov 17, 2025	47.40	47.40	46.71	46.97	46.97	-0.93%	5,385,360
Nov 14, 2025	47.86	48.09	46.91	47.41	47.41	0.17%	5,811,231
Nov 13, 2025	46.56	47.74	46.47	47.33	47.33	1.78%	7,670,634
Nov 12, 2025	46.78	46.88	46.34	46.50	46.50	-0.32%	5,622,591
Nov 11, 2025	46.61	46.91	46.36	46.65	46.65	0.93%	5,525,624
Nov 10, 2025	46.79	46.85	46.04	46.22	46.22	-1.41%	4,784,389
Nov 7, 2025	46.13	47.32	45.94	46.88	46.88	1.96%	6,267,927
Nov 6, 2025	46.32	46.95	45.96	45.98	45.98	-0.88%	6,110,466
Nov 5, 2025	46.33	46.54	45.80	46.39	46.39	0.02%	5,408,548
Nov 4, 2025	46.61	46.72	46.11	46.38	46.38	-0.11%	5,281,753
Nov 3, 2025	46.45	46.65	45.94	46.43	46.43	-0.39%	7,765,530
Oct 31, 2025	46.66	46.84	46.21	46.61	46.61	-0.94%	6,762,001
Oct 30, 2025	46.61	47.26	46.53	47.05	47.05	1.03%	5,910,726
Oct 29, 2025	47.70	48.03	46.46	46.57	46.57	-3.08%	8,082,315
Oct 28, 2025	47.99	48.52	47.84	48.05	48.05	-0.50%	6,617,555
Oct 27, 2025	47.43	48.32	47.32	48.29	48.29	1.86%	7,592,300
Oct 24, 2025	47.87	48.06	47.27	47.41	47.41	-1.08%	5,085,644
Oct 23, 2025	49.11	49.16	47.90	47.93	47.93	-2.54%	4,809,059
Oct 22, 2025	48.51	49.71	48.36	49.18	49.18	1.26%	5,553,354
Oct 21, 2025	48.82	48.94	48.52	48.57	48.57	-0.49%	4,990,639
Oct 20, 2025	48.46	49.06	48.30	48.81	48.81	0.87%	5,357,343
Oct 17, 2025	48.00	48.57	47.85	48.39	48.39	1.43%	5,563,129
Oct 16, 2025	47.90	48.66	47.48	47.71	47.71	-0.06%	5,215,017