General Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.53	34.05	33.36	33.96	-	0.92%	2,851,116
May 27, 2026	33.30	34.15	33.30	33.65	33.65	1.48%	8,932,444
May 26, 2026	33.51	33.75	33.15	33.16	33.16	-1.57%	9,349,521
May 22, 2026	33.49	33.87	33.33	33.69	33.69	0.66%	6,570,655
May 21, 2026	33.26	33.63	32.64	33.47	33.47	-0.45%	8,341,093
May 20, 2026	33.88	33.88	32.99	33.62	33.62	-0.44%	7,919,051
May 19, 2026	33.59	34.62	33.10	33.77	33.77	0.96%	10,866,474
May 18, 2026	32.81	33.49	32.79	33.45	33.45	1.39%	10,095,499
May 15, 2026	33.56	33.69	32.91	32.99	32.99	-0.42%	11,269,168
May 14, 2026	33.83	33.99	33.07	33.13	33.13	-1.43%	10,728,495
May 13, 2026	33.92	34.09	33.47	33.61	33.61	-1.52%	8,921,331
May 12, 2026	34.17	34.58	33.82	34.13	34.13	0.98%	9,720,401
May 11, 2026	34.74	34.90	33.37	33.80	33.80	-2.54%	13,603,537
May 8, 2026	35.64	35.64	34.62	34.68	34.68	-2.88%	9,943,709
May 7, 2026	34.70	35.94	34.60	35.71	35.71	1.82%	10,248,996
May 6, 2026	34.86	35.41	34.61	35.07	35.07	1.51%	13,677,779
May 5, 2026	34.21	34.88	33.58	34.55	34.55	0.35%	8,725,219
May 4, 2026	34.51	34.83	34.28	34.43	34.43	-0.84%	6,442,677
May 1, 2026	35.53	35.87	34.53	34.72	34.72	-1.67%	6,922,750
Apr 30, 2026	34.50	35.40	34.48	35.31	35.31	2.44%	9,019,935
Apr 29, 2026	34.63	34.94	34.12	34.47	34.47	-0.81%	8,412,024
Apr 28, 2026	35.32	35.45	34.50	34.75	34.75	0.09%	10,467,977
Apr 27, 2026	34.91	35.35	34.57	34.72	34.72	-0.71%	6,082,189
Apr 24, 2026	35.47	35.62	34.70	34.97	34.97	-1.41%	6,341,988
Apr 23, 2026	35.28	35.65	35.10	35.47	35.47	0.80%	7,313,733
Apr 22, 2026	35.25	35.42	34.96	35.19	35.19	0.40%	6,547,995
Apr 21, 2026	35.32	35.47	34.91	35.05	35.05	-0.65%	7,102,722
Apr 20, 2026	35.31	35.47	35.00	35.28	35.28	-0.62%	7,265,112
Apr 17, 2026	35.36	35.88	35.22	35.50	35.50	0.51%	7,919,193
Apr 16, 2026	34.65	35.37	34.55	35.32	35.32	2.41%	8,771,924
Apr 15, 2026	34.75	34.75	34.21	34.49	34.49	-0.61%	7,603,648
Apr 14, 2026	34.46	34.91	34.24	34.70	34.70	0.41%	7,920,085
Apr 13, 2026	35.52	35.63	34.04	34.56	34.56	-2.89%	11,761,129
Apr 10, 2026	36.10	36.43	35.43	35.59	35.59	-1.50%	7,620,330
Apr 9, 2026	36.25	36.84	36.05	36.75	36.13	0.41%	8,648,695
Apr 8, 2026	37.00	37.04	36.34	36.60	35.98	-0.54%	9,644,599
Apr 7, 2026	37.64	37.86	36.70	36.80	36.18	-2.31%	8,360,928
Apr 6, 2026	37.31	37.93	37.28	37.67	37.04	0.67%	7,543,090
Apr 2, 2026	37.30	37.55	36.87	37.42	36.79	0.56%	6,656,319
Apr 1, 2026	37.06	37.41	36.57	37.21	36.58	-0.03%	8,739,008
Mar 31, 2026	37.04	37.42	36.76	37.22	36.59	0.30%	10,128,015
Mar 30, 2026	36.47	37.14	36.32	37.11	36.49	1.81%	10,104,070
Mar 27, 2026	36.17	36.93	35.83	36.45	35.84	1.19%	8,948,602
Mar 26, 2026	36.16	36.53	35.76	36.02	35.41	-0.42%	11,742,120
Mar 25, 2026	36.68	36.74	35.64	36.17	35.56	-1.71%	13,036,213
Mar 24, 2026	37.23	37.60	36.67	36.80	36.18	-1.50%	8,667,018
Mar 23, 2026	37.35	37.65	36.76	37.36	36.73	0.95%	9,516,067
Mar 20, 2026	37.53	37.67	37.01	37.01	36.39	-1.31%	28,159,050
Mar 19, 2026	37.54	37.81	37.13	37.50	36.87	-0.24%	11,064,538
Mar 18, 2026	38.65	39.12	37.46	37.59	36.96	-2.97%	16,950,921