General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	46.43	46.67	45.87	45.85	-	-0.76%	3,403,153
Dec 3, 2025	46.10	46.80	45.92	46.20	46.20	0.59%	5,756,319
Dec 2, 2025	46.96	46.96	45.60	45.93	45.93	-2.42%	6,932,370
Dec 1, 2025	47.30	47.49	46.75	47.07	47.07	-0.59%	5,560,814
Nov 28, 2025	47.17	47.54	47.11	47.35	47.35	0.38%	1,933,393
Nov 26, 2025	47.03	47.39	46.81	47.17	47.17	0.47%	3,873,511
Nov 25, 2025	47.15	47.70	46.68	46.95	46.95	-	4,790,402
Nov 24, 2025	48.15	48.30	46.67	46.95	46.95	-2.86%	11,491,487
Nov 21, 2025	48.00	49.09	47.63	48.33	48.33	1.09%	7,428,012
Nov 20, 2025	47.56	47.93	47.41	47.81	47.81	0.38%	5,785,907
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
Oct 15, 2025	48.32	48.52	47.72	47.74	47.74	-1.73%	5,596,786
Oct 14, 2025	48.01	48.91	47.71	48.58	48.58	0.89%	5,846,554
Oct 13, 2025	49.05	49.21	48.13	48.15	48.15	-2.41%	4,438,678
Oct 10, 2025	48.80	49.41	48.59	49.34	49.34	0.26%	5,867,046
Oct 9, 2025	49.96	49.96	49.10	49.21	48.60	-1.09%	4,472,745
Oct 8, 2025	50.90	50.93	49.66	49.75	49.13	-2.32%	4,995,929
Oct 7, 2025	50.25	51.26	49.69	50.93	50.30	1.49%	5,050,639
Oct 6, 2025	50.36	50.95	50.03	50.18	49.56	-0.36%	5,988,957
Oct 3, 2025	50.25	50.68	50.10	50.36	49.74	0.08%	3,599,689
Oct 2, 2025	50.50	51.03	50.19	50.32	49.70	-0.75%	4,289,772
Oct 1, 2025	50.75	50.95	49.96	50.70	50.07	0.56%	5,067,473
Sep 30, 2025	49.77	50.49	49.60	50.42	49.80	1.53%	4,773,799
Sep 29, 2025	50.13	50.18	49.51	49.66	49.04	-0.86%	4,991,124
Sep 26, 2025	49.58	50.11	49.50	50.09	49.47	1.34%	5,011,418
Sep 25, 2025	51.24	51.32	49.10	49.43	48.82	-3.29%	7,408,782