NYSE - Nasdaq Real Time Price USD

General Mills, Inc. (GIS)

71.42 -0.19 (-0.27%)
As of 10:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 71.86 72.32 71.19 71.42 71.42 406,548
Apr 24, 2024 70.16 71.87 69.95 71.61 71.61 4,445,700
Apr 23, 2024 71.07 71.55 70.64 70.82 70.82 3,690,600
Apr 22, 2024 70.61 71.38 70.40 71.17 71.17 3,637,500
Apr 19, 2024 69.21 70.65 69.08 70.42 70.42 3,992,200
Apr 18, 2024 69.00 69.26 68.57 69.09 69.09 3,620,400
Apr 17, 2024 68.22 68.80 68.08 68.51 68.51 3,664,800
Apr 16, 2024 67.51 68.01 67.31 67.84 67.84 4,205,200
Apr 15, 2024 66.43 67.50 66.30 67.32 67.32 4,510,300
Apr 12, 2024 67.16 67.16 66.11 66.20 66.20 3,371,900
Apr 11, 2024 69.05 69.27 66.99 67.00 67.00 4,935,200
Apr 10, 2024 69.95 70.23 68.31 68.85 68.85 4,435,000
Apr 9, 2024 0.59 Dividend
Apr 9, 2024 69.42 70.21 69.14 70.18 70.18 4,424,900
Apr 8, 2024 69.79 70.48 69.57 70.00 69.41 4,021,100
Apr 5, 2024 70.19 70.53 69.45 69.79 69.20 3,630,000
Apr 4, 2024 69.38 70.53 68.92 70.38 69.79 4,332,100
Apr 3, 2024 70.34 70.47 68.97 68.99 68.41 4,382,900
Apr 2, 2024 70.26 70.61 69.91 70.56 69.97 3,797,000
Apr 1, 2024 70.16 70.28 69.60 70.13 69.54 3,204,300
Mar 28, 2024 69.86 70.66 69.82 69.97 69.38 5,995,300
Mar 27, 2024 68.47 69.72 68.47 69.66 69.07 5,332,200
Mar 26, 2024 69.23 69.28 68.34 68.34 67.76 5,288,900
Mar 25, 2024 69.40 69.64 68.70 69.14 68.56 3,955,300
Mar 22, 2024 68.95 69.76 68.77 69.10 68.52 5,731,700
Mar 21, 2024 69.46 69.46 68.14 68.76 68.18 5,036,700
Mar 20, 2024 73.96 74.45 68.58 69.43 68.84 8,887,600
Mar 19, 2024 68.10 68.81 67.83 68.63 68.05 6,426,000
Mar 18, 2024 66.71 68.15 66.64 67.74 67.17 7,284,600
Mar 15, 2024 65.31 66.85 65.18 66.76 66.20 7,997,000
Mar 14, 2024 65.69 66.11 65.18 65.55 65.00 4,996,100
Mar 13, 2024 66.13 66.36 65.77 66.03 65.47 4,530,200
Mar 12, 2024 65.37 66.13 65.29 65.72 65.17 3,080,400
Mar 11, 2024 65.50 66.46 65.47 65.66 65.11 3,350,700
Mar 8, 2024 64.07 65.41 63.81 65.26 64.71 4,421,200
Mar 7, 2024 65.24 65.35 63.64 64.28 63.74 3,963,800
Mar 6, 2024 64.80 65.28 64.58 65.24 64.69 4,287,200
Mar 5, 2024 64.56 65.19 64.31 64.47 63.93 4,031,600
Mar 4, 2024 63.72 64.41 63.48 64.37 63.83 2,996,900
Mar 1, 2024 64.20 64.39 63.43 63.94 63.40 3,382,200
Feb 29, 2024 64.41 64.67 64.04 64.18 63.64 4,187,500
Feb 28, 2024 64.44 64.51 63.89 64.30 63.76 2,554,100
Feb 27, 2024 64.88 64.98 63.91 64.21 63.67 3,119,900
Feb 26, 2024 65.28 65.56 64.99 65.00 64.45 3,641,500
Feb 23, 2024 65.01 65.80 64.68 65.32 64.77 2,248,900
Feb 22, 2024 64.98 65.18 63.71 65.07 64.52 3,113,500
Feb 21, 2024 66.15 66.52 65.11 65.61 65.06 3,738,600
Feb 20, 2024 64.69 66.00 64.25 65.78 65.23 5,978,400
Feb 16, 2024 63.10 64.49 62.69 64.10 63.56 5,854,600
Feb 15, 2024 62.66 63.43 62.55 63.29 62.76 3,097,500
Feb 14, 2024 62.72 62.95 61.48 62.37 61.84 4,176,900
Feb 13, 2024 63.26 63.72 62.39 62.93 62.40 3,866,000
Feb 12, 2024 62.15 63.11 61.99 63.08 62.55 3,399,100
Feb 9, 2024 63.80 63.92 62.09 62.34 61.81 4,260,400
Feb 8, 2024 63.50 64.67 63.22 64.06 63.52 4,001,700
Feb 7, 2024 65.01 65.16 63.63 63.71 63.17 3,651,200
Feb 6, 2024 63.56 65.34 63.47 64.83 64.28 4,652,300
Feb 5, 2024 64.55 64.75 63.52 63.53 62.99 3,259,500
Feb 2, 2024 64.99 65.33 64.39 64.80 64.25 4,383,800
Feb 1, 2024 64.64 65.48 63.93 64.83 64.28 3,855,500
Jan 31, 2024 65.44 65.92 64.82 64.91 64.36 4,579,600
Jan 30, 2024 64.38 65.39 64.30 65.35 64.80 3,020,900
Jan 29, 2024 64.61 64.76 64.15 64.26 63.72 3,226,500
Jan 26, 2024 64.78 64.88 64.39 64.51 63.97 2,821,300
Jan 25, 2024 63.86 64.58 63.58 64.47 63.93 3,071,100
Jan 24, 2024 64.65 64.68 63.60 63.64 63.10 3,491,500
Jan 23, 2024 63.39 64.95 63.39 64.75 64.20 4,433,600
Jan 22, 2024 63.03 63.45 62.49 63.18 62.65 4,328,400
Jan 19, 2024 63.43 63.44 62.65 63.15 62.62 3,765,600
Jan 18, 2024 62.72 63.33 62.39 63.31 62.78 3,860,600
Jan 17, 2024 62.69 63.67 62.56 63.09 62.56 4,829,300
Jan 16, 2024 63.59 63.94 62.74 62.83 62.30 4,101,700
Jan 12, 2024 63.42 63.59 63.08 63.39 62.86 4,299,200
Jan 11, 2024 63.07 63.43 62.62 63.06 62.53 5,727,100
Jan 10, 2024 64.04 64.30 62.94 63.15 62.62 4,566,000
Jan 9, 2024 0.59 Dividend
Jan 9, 2024 64.04 64.73 63.56 64.38 63.84 4,779,100
Jan 8, 2024 64.92 65.14 64.52 64.64 63.51 4,030,900
Jan 5, 2024 65.70 65.90 64.32 64.99 63.85 4,015,100
Jan 4, 2024 66.73 66.85 65.70 65.74 64.59 3,888,000
Jan 3, 2024 67.12 67.68 66.64 66.73 65.56 5,477,700
Jan 2, 2024 65.00 66.93 65.00 66.75 65.58 5,264,000
Dec 29, 2023 64.90 65.47 64.72 65.14 64.00 3,808,100
Dec 28, 2023 64.65 65.09 64.65 64.97 63.83 2,370,500
Dec 27, 2023 64.63 64.82 64.26 64.74 63.61 2,580,900
Dec 26, 2023 64.31 64.82 64.14 64.70 63.57 3,140,200
Dec 22, 2023 64.35 65.02 64.17 64.51 63.38 3,211,100
Dec 21, 2023 64.40 65.21 63.60 64.21 63.09 4,637,800
Dec 20, 2023 63.95 65.50 63.90 64.33 63.21 7,992,600
Dec 19, 2023 66.63 66.83 66.17 66.71 65.54 4,827,900
Dec 18, 2023 65.32 66.61 65.08 66.34 65.18 5,446,000
Dec 15, 2023 65.67 66.00 64.93 65.22 64.08 11,829,600
Dec 14, 2023 68.07 68.24 66.29 66.32 65.16 6,086,300
Dec 13, 2023 66.74 68.06 66.61 67.84 66.65 4,380,900
Dec 12, 2023 66.33 66.75 65.90 66.74 65.57 3,841,500
Dec 11, 2023 65.40 66.14 65.39 66.08 64.92 3,429,200
Dec 8, 2023 66.43 66.52 65.46 65.47 64.33 2,452,600
Dec 7, 2023 66.07 66.68 65.19 66.39 65.23 3,658,200
Dec 6, 2023 64.52 66.24 64.45 65.89 64.74 3,568,200
Dec 5, 2023 65.14 65.43 64.28 64.52 63.39 2,986,200
Dec 4, 2023 64.06 65.22 64.06 64.95 63.81 3,381,800
Dec 1, 2023 63.57 64.16 63.32 64.13 63.01 3,349,200
Nov 30, 2023 62.60 63.79 62.40 63.66 62.55 6,840,100
Nov 29, 2023 63.35 63.47 62.57 62.59 61.50 4,511,000
Nov 28, 2023 63.50 63.79 63.13 63.42 62.31 4,572,500
Nov 27, 2023 64.88 65.11 63.42 63.58 62.47 4,389,000
Nov 24, 2023 65.01 65.19 64.63 65.18 64.04 1,262,500
Nov 22, 2023 65.02 65.29 64.61 64.87 63.74 2,747,600
Nov 21, 2023 64.38 64.72 63.74 64.66 63.53 2,910,700
Nov 20, 2023 64.54 64.64 63.74 64.13 63.01 3,165,000
Nov 17, 2023 65.27 65.33 63.78 64.76 63.63 4,623,200
Nov 16, 2023 64.40 65.17 64.30 65.02 63.88 9,404,700
Nov 15, 2023 65.02 65.37 64.64 64.69 63.56 7,324,800
Nov 14, 2023 65.15 65.53 65.05 65.15 64.01 4,656,000
Nov 13, 2023 65.10 65.59 65.07 65.16 64.02 3,414,500
Nov 10, 2023 65.44 65.60 65.05 65.28 64.14 3,157,300
Nov 9, 2023 65.44 65.71 65.17 65.53 64.38 3,566,400
Nov 8, 2023 65.12 65.68 65.02 65.29 64.15 3,700,800
Nov 7, 2023 65.19 65.69 65.01 65.10 63.96 3,345,800
Nov 6, 2023 65.70 65.89 65.18 65.22 64.08 3,945,800
Nov 3, 2023 66.50 66.66 65.71 65.74 64.59 3,164,900
Nov 2, 2023 64.95 66.46 64.88 66.24 65.08 3,710,300
Nov 1, 2023 65.44 65.78 65.09 65.10 63.96 5,220,800
Oct 31, 2023 65.19 65.38 64.81 65.24 64.10 3,216,800
Oct 30, 2023 65.25 65.52 64.16 64.83 63.70 4,952,800
Oct 27, 2023 65.39 66.01 64.92 65.30 64.16 5,292,900
Oct 26, 2023 65.65 66.18 65.22 65.75 64.60 6,793,700
Oct 25, 2023 63.67 65.72 63.62 65.65 64.50 5,299,900
Oct 24, 2023 63.21 63.99 63.19 63.65 62.54 3,171,000
Oct 23, 2023 62.97 63.80 62.93 63.23 62.12 3,759,000
Oct 20, 2023 63.17 63.87 63.06 63.24 62.13 3,973,700
Oct 19, 2023 62.99 63.46 62.74 62.86 61.76 3,396,900
Oct 18, 2023 63.10 63.94 63.03 63.20 62.10 3,953,600
Oct 17, 2023 62.97 63.68 62.62 62.98 61.88 3,931,300
Oct 16, 2023 63.35 63.64 62.88 63.25 62.14 3,496,500
Oct 13, 2023 61.70 63.06 61.51 63.04 61.94 4,564,200
Oct 12, 2023 62.57 62.98 61.01 61.53 60.45 5,139,100
Oct 11, 2023 63.34 63.59 62.69 62.73 61.63 4,108,100
Oct 10, 2023 64.61 64.66 63.01 63.26 62.15 6,688,200
Oct 9, 2023 62.60 63.99 62.45 63.96 62.84 5,511,200
Oct 6, 2023 0.59 Dividend
Oct 6, 2023 61.44 62.64 60.33 62.49 61.40 5,713,600
Oct 5, 2023 62.98 63.38 62.24 62.36 60.69 5,095,800
Oct 4, 2023 63.09 63.31 62.41 63.10 61.41 5,443,400
Oct 3, 2023 62.23 63.19 62.23 62.94 61.25 7,922,200
Oct 2, 2023 63.71 63.97 62.27 62.58 60.90 6,006,100
Sep 29, 2023 64.40 64.62 63.75 63.99 62.28 5,329,800
Sep 28, 2023 64.23 64.44 63.63 64.11 62.39 5,249,100
Sep 27, 2023 65.10 65.27 63.70 64.05 62.34 4,865,300
Sep 26, 2023 64.52 65.66 64.50 65.22 63.47 5,379,300
Sep 25, 2023 64.51 64.89 64.08 64.78 63.05 4,420,400
Sep 22, 2023 65.16 65.57 64.50 64.82 63.08 6,619,900
Sep 21, 2023 65.71 66.52 65.46 65.48 63.73 6,014,500
Sep 20, 2023 66.52 66.66 64.53 65.87 64.11 6,780,900
Sep 19, 2023 66.34 66.44 65.58 65.88 64.12 5,740,200
Sep 18, 2023 66.01 66.11 65.18 66.10 64.33 4,126,700
Sep 15, 2023 66.29 66.74 65.76 65.85 64.09 7,634,000
Sep 14, 2023 65.35 66.59 65.35 66.36 64.58 3,693,600
Sep 13, 2023 65.71 65.81 65.13 65.26 63.51 3,042,800
Sep 12, 2023 66.07 66.44 65.05 65.49 63.74 3,233,700
Sep 11, 2023 65.79 66.34 65.41 65.89 64.13 3,776,700
Sep 8, 2023 65.08 66.15 64.91 66.15 64.38 4,631,300
Sep 7, 2023 65.86 66.37 64.70 64.99 63.25 5,309,100
Sep 6, 2023 66.87 67.00 65.83 65.87 64.11 4,262,700
Sep 5, 2023 65.66 66.63 65.43 66.10 64.33 3,952,300
Sep 1, 2023 67.87 67.99 65.91 66.25 64.48 4,404,300
Aug 31, 2023 68.46 68.64 67.64 67.66 65.85 5,681,900
Aug 30, 2023 68.74 68.97 68.18 68.28 66.45 2,543,700
Aug 29, 2023 68.96 69.03 68.03 68.49 66.66 3,230,000
Aug 28, 2023 68.54 69.01 68.20 68.55 66.71 3,333,900
Aug 25, 2023 68.35 68.89 67.90 68.37 66.54 2,698,000
Aug 24, 2023 68.26 68.80 67.78 68.01 66.19 3,797,700
Aug 23, 2023 68.60 68.74 67.88 68.14 66.32 4,313,100
Aug 22, 2023 68.56 68.82 68.21 68.44 66.61 3,596,600
Aug 21, 2023 69.62 69.96 68.19 68.75 66.91 4,741,100
Aug 18, 2023 70.41 70.96 70.09 70.21 68.33 5,246,500
Aug 17, 2023 71.40 71.40 70.26 70.29 68.41 5,586,500
Aug 16, 2023 71.60 71.91 71.18 71.34 69.43 2,707,300
Aug 15, 2023 71.96 72.10 71.40 71.70 69.78 2,633,200
Aug 14, 2023 72.93 72.97 71.97 72.27 70.33 2,431,900
Aug 11, 2023 72.51 72.71 72.29 72.67 70.72 2,480,800
Aug 10, 2023 72.48 72.88 72.19 72.38 70.44 3,804,500
Aug 9, 2023 71.48 72.58 71.24 72.16 70.23 3,546,700
Aug 8, 2023 73.50 73.61 71.20 71.36 69.45 4,772,200
Aug 7, 2023 73.56 73.97 73.29 73.46 71.49 2,500,400
Aug 4, 2023 74.61 74.95 73.52 73.59 71.62 2,077,600
Aug 3, 2023 75.40 75.77 74.44 74.52 72.52 3,571,600
Aug 2, 2023 74.30 75.88 74.27 75.45 73.43 4,355,600
Aug 1, 2023 74.88 75.20 73.70 74.34 72.35 3,261,400
Jul 31, 2023 75.41 75.41 74.35 74.74 72.74 3,378,000
Jul 28, 2023 75.40 75.73 75.20 75.45 73.43 2,935,900
Jul 27, 2023 75.66 76.15 74.96 75.00 72.99 3,160,600
Jul 26, 2023 76.79 77.08 75.71 75.74 73.71 3,466,300
Jul 25, 2023 77.40 77.40 76.61 76.91 74.85 2,308,200
Jul 24, 2023 77.22 77.63 76.93 77.25 75.18 2,731,500
Jul 21, 2023 76.21 77.06 76.16 77.00 74.94 3,548,800
Jul 20, 2023 75.37 76.45 75.04 76.36 74.32 3,523,800
Jul 19, 2023 74.39 75.26 74.39 75.21 73.20 3,410,600
Jul 18, 2023 74.57 75.18 74.03 74.31 72.32 3,335,800
Jul 17, 2023 74.69 74.98 74.29 74.31 72.32 2,814,500
Jul 14, 2023 75.18 75.18 74.63 75.01 73.00 2,594,200
Jul 13, 2023 74.91 75.35 74.60 74.79 72.79 4,286,900
Jul 12, 2023 75.02 75.36 74.61 74.95 72.94 3,783,300
Jul 11, 2023 74.90 75.12 74.56 75.08 73.07 3,186,200
Jul 10, 2023 75.24 75.59 74.68 74.79 72.79 2,961,700
Jul 7, 2023 0.59 Dividend
Jul 7, 2023 75.51 75.93 75.13 75.17 73.16 4,264,200
Jul 6, 2023 76.59 76.93 76.32 76.43 73.81 4,261,900
Jul 5, 2023 76.77 77.35 76.42 77.31 74.66 4,786,500
Jul 3, 2023 76.30 77.26 75.80 77.12 74.48 2,756,200
Jun 30, 2023 76.48 77.04 76.41 76.70 74.07 4,125,700
Jun 29, 2023 76.74 76.86 76.09 76.30 73.68 5,836,700
Jun 28, 2023 78.87 78.88 76.28 76.72 74.09 11,772,300
Jun 27, 2023 82.40 82.59 80.88 80.90 78.13 5,391,900
Jun 26, 2023 81.23 81.98 80.33 81.86 79.05 3,545,200
Jun 23, 2023 81.53 82.03 81.21 81.32 78.53 3,925,900
Jun 22, 2023 81.74 81.91 81.15 81.30 78.51 2,584,600
Jun 21, 2023 80.78 81.39 80.27 81.38 78.59 4,784,000
Jun 20, 2023 81.00 81.59 80.63 80.64 77.88 3,486,600
Jun 16, 2023 80.60 81.57 80.49 80.71 77.94 5,347,500
Jun 15, 2023 80.88 81.43 80.52 80.71 77.94 3,518,700
Jun 14, 2023 80.72 81.12 80.31 80.65 77.88 3,623,500
Jun 13, 2023 80.87 81.04 80.06 80.73 77.96 5,473,500
Jun 12, 2023 82.55 82.64 81.11 81.58 78.78 3,854,900
Jun 9, 2023 82.40 82.83 82.10 82.30 79.48 2,708,800
Jun 8, 2023 81.39 82.68 81.25 82.65 79.82 2,877,400
Jun 7, 2023 81.27 82.16 80.10 81.50 78.71 5,185,400
Jun 6, 2023 85.43 85.78 83.14 83.78 80.91 2,754,800
Jun 5, 2023 84.55 85.84 84.55 85.24 82.32 2,552,800
Jun 2, 2023 83.63 84.61 83.20 84.59 81.69 3,403,500
Jun 1, 2023 84.26 84.98 83.82 83.89 81.01 2,608,800
May 31, 2023 83.31 84.30 83.09 84.16 81.27 8,562,500
May 30, 2023 83.35 83.86 82.31 83.27 80.41 4,495,800
May 26, 2023 84.36 84.91 83.65 84.18 81.29 2,364,000
May 25, 2023 84.42 84.84 83.64 84.51 81.61 2,490,200
May 24, 2023 85.70 85.82 84.66 85.07 82.15 2,287,000
May 23, 2023 85.80 85.82 84.38 85.47 82.54 3,018,200
May 22, 2023 87.65 87.65 85.23 85.70 82.76 3,156,200
May 19, 2023 88.25 88.56 86.97 87.63 84.63 4,147,400
May 18, 2023 89.28 89.28 88.04 88.50 85.47 3,395,500
May 17, 2023 90.26 90.40 88.66 89.85 86.77 2,772,700
May 16, 2023 90.10 90.58 89.23 90.26 87.17 2,191,200
May 15, 2023 90.73 90.89 89.52 90.29 87.19 2,629,700
May 12, 2023 90.05 90.65 89.97 90.61 87.50 2,145,000
May 11, 2023 89.63 90.33 89.01 90.26 87.17 1,822,600
May 10, 2023 89.55 89.94 88.76 89.57 86.50 2,470,800
May 9, 2023 90.03 90.34 89.55 89.59 86.52 2,191,700
May 8, 2023 89.43 90.38 89.14 89.87 86.79 2,229,200
May 5, 2023 89.09 89.95 88.96 89.81 86.73 2,541,500
May 4, 2023 88.91 89.45 88.30 89.40 86.33 2,123,000
May 3, 2023 89.31 89.78 88.70 88.83 85.78 3,693,500
May 2, 2023 89.39 89.40 88.14 89.00 85.95 3,320,200
May 1, 2023 88.94 89.77 88.83 89.37 86.31 2,146,200
Apr 28, 2023 88.79 89.39 88.29 88.63 85.59 2,383,000
Apr 27, 2023 87.76 88.81 87.60 88.79 85.75 2,203,100
Apr 26, 2023 87.84 88.25 87.61 87.88 84.87 2,259,200
Apr 25, 2023 87.81 88.88 87.78 88.50 85.47 2,473,300

Related Tickers

CAG Conagra Brands, Inc.
31.36
-0.67%
 
HRL Hormel Foods Corporation
35.33
-0.76%
 
K Kellanova
58.61
-0.24%
 
CPB Campbell Soup Company
45.64
+0.21%
 
KHC The Kraft Heinz Company
38.41
-0.43%
 
SJM The J. M. Smucker Company
117.31
-1.05%
 
KLG WK Kellogg Co
24.15
+0.08%
 
MKC McCormick & Company, Incorporated
75.70
-0.20%
 
NSRGY Nestlé S.A.
99.59
-3.34%
 
LW Lamb Weston Holdings, Inc.
84.20
-0.38%