GIS - General Mills, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 83.31 | 84.30 | 83.09 | 84.16 | 84.16 | 8,562,500 |
| May 30, 2023 | 83.35 | 83.86 | 82.31 | 83.27 | 83.27 | 4,495,800 |
| May 26, 2023 | 84.36 | 84.91 | 83.65 | 84.18 | 84.18 | 2,364,000 |
| May 25, 2023 | 84.42 | 84.84 | 83.64 | 84.51 | 84.51 | 2,490,200 |
| May 24, 2023 | 85.70 | 85.82 | 84.66 | 85.07 | 85.07 | 2,287,000 |
| May 23, 2023 | 85.80 | 85.82 | 84.38 | 85.47 | 85.47 | 3,018,200 |
| May 22, 2023 | 87.65 | 87.65 | 85.23 | 85.70 | 85.70 | 3,156,200 |
| May 19, 2023 | 88.25 | 88.56 | 86.97 | 87.63 | 87.63 | 4,147,400 |
| May 18, 2023 | 89.28 | 89.28 | 88.04 | 88.50 | 88.50 | 3,395,500 |
| May 17, 2023 | 90.26 | 90.40 | 88.66 | 89.85 | 89.85 | 2,772,700 |
| May 16, 2023 | 90.10 | 90.58 | 89.23 | 90.26 | 90.26 | 2,191,200 |
| May 15, 2023 | 90.73 | 90.89 | 89.52 | 90.29 | 90.29 | 2,629,700 |
| May 12, 2023 | 90.05 | 90.65 | 89.97 | 90.61 | 90.61 | 2,145,000 |
| May 11, 2023 | 89.63 | 90.33 | 89.01 | 90.26 | 90.26 | 1,822,600 |
| May 10, 2023 | 89.55 | 89.94 | 88.76 | 89.57 | 89.57 | 2,470,800 |
| May 09, 2023 | 90.03 | 90.34 | 89.55 | 89.59 | 89.59 | 2,191,700 |
| May 08, 2023 | 89.43 | 90.38 | 89.14 | 89.87 | 89.87 | 2,229,200 |
| May 05, 2023 | 89.09 | 89.95 | 88.96 | 89.81 | 89.81 | 2,541,500 |
| May 04, 2023 | 88.91 | 89.45 | 88.30 | 89.40 | 89.40 | 2,123,000 |
| May 03, 2023 | 89.31 | 89.78 | 88.70 | 88.83 | 88.83 | 3,693,500 |
| May 02, 2023 | 89.39 | 89.40 | 88.14 | 89.00 | 89.00 | 3,320,200 |
| May 01, 2023 | 88.94 | 89.77 | 88.83 | 89.37 | 89.37 | 2,146,200 |
| Apr 28, 2023 | 88.79 | 89.39 | 88.29 | 88.63 | 88.63 | 2,383,000 |
| Apr 27, 2023 | 87.76 | 88.81 | 87.60 | 88.79 | 88.79 | 2,203,100 |
| Apr 26, 2023 | 87.84 | 88.25 | 87.61 | 87.88 | 87.88 | 2,259,200 |
| Apr 25, 2023 | 87.81 | 88.88 | 87.78 | 88.50 | 88.50 | 2,473,300 |
| Apr 24, 2023 | 87.47 | 87.98 | 87.28 | 87.62 | 87.62 | 2,123,900 |
| Apr 21, 2023 | 88.00 | 88.24 | 87.28 | 87.45 | 87.45 | 1,749,500 |
| Apr 20, 2023 | 87.42 | 87.60 | 87.09 | 87.57 | 87.57 | 1,833,300 |
| Apr 19, 2023 | 87.85 | 87.92 | 86.83 | 87.13 | 87.13 | 2,198,600 |
| Apr 18, 2023 | 87.08 | 87.51 | 86.72 | 87.48 | 87.48 | 1,902,200 |
| Apr 17, 2023 | 87.05 | 87.34 | 86.61 | 87.09 | 87.09 | 1,672,900 |
| Apr 14, 2023 | 87.02 | 87.25 | 86.30 | 86.56 | 86.56 | 3,491,400 |
| Apr 13, 2023 | 86.72 | 87.10 | 86.43 | 86.95 | 86.95 | 2,083,400 |
| Apr 12, 2023 | 86.68 | 87.21 | 86.21 | 87.01 | 87.01 | 2,492,800 |
| Apr 11, 2023 | 86.72 | 87.55 | 86.57 | 87.06 | 87.06 | 2,812,700 |
| Apr 10, 2023 | 86.64 | 86.75 | 85.62 | 86.35 | 86.35 | 2,390,500 |
| Apr 06, 2023 | 86.74 | 87.16 | 86.44 | 86.90 | 86.90 | 3,556,200 |
| Apr 06, 2023 | 0.54 Dividend | |||||
| Apr 05, 2023 | 86.49 | 87.32 | 86.27 | 87.06 | 86.52 | 4,624,700 |
| Apr 04, 2023 | 86.14 | 86.50 | 85.46 | 86.07 | 85.54 | 4,849,100 |
| Apr 03, 2023 | 85.49 | 86.61 | 85.12 | 85.92 | 85.39 | 3,380,400 |
| Mar 31, 2023 | 85.25 | 85.54 | 84.85 | 85.46 | 84.93 | 3,069,900 |
| Mar 30, 2023 | 84.96 | 85.02 | 84.28 | 84.96 | 84.43 | 3,209,900 |
| Mar 29, 2023 | 84.82 | 85.44 | 84.65 | 85.03 | 84.50 | 2,567,300 |
| Mar 28, 2023 | 85.05 | 86.15 | 84.52 | 84.77 | 84.24 | 2,806,000 |
| Mar 27, 2023 | 85.00 | 86.31 | 84.70 | 84.88 | 84.35 | 4,580,900 |
| Mar 24, 2023 | 82.85 | 84.84 | 82.11 | 84.80 | 84.27 | 5,328,800 |
| Mar 23, 2023 | 81.00 | 83.32 | 81.00 | 82.15 | 81.64 | 6,082,900 |
| Mar 22, 2023 | 80.89 | 81.47 | 79.77 | 79.87 | 79.37 | 3,516,800 |
| Mar 21, 2023 | 80.96 | 80.99 | 80.09 | 80.75 | 80.25 | 2,601,400 |
| Mar 20, 2023 | 80.00 | 81.16 | 79.86 | 80.65 | 80.15 | 2,849,900 |
| Mar 17, 2023 | 80.69 | 81.07 | 79.20 | 79.79 | 79.30 | 8,367,800 |
| Mar 16, 2023 | 81.13 | 81.24 | 79.76 | 80.47 | 79.97 | 2,402,000 |
| Mar 15, 2023 | 80.01 | 81.07 | 79.49 | 80.95 | 80.45 | 3,315,700 |
| Mar 14, 2023 | 79.85 | 80.23 | 79.35 | 80.16 | 79.66 | 2,983,100 |
| Mar 13, 2023 | 78.52 | 81.11 | 78.38 | 79.79 | 79.30 | 3,946,800 |
| Mar 10, 2023 | 78.74 | 79.43 | 78.22 | 78.52 | 78.03 | 2,663,900 |
| Mar 09, 2023 | 79.62 | 79.80 | 78.33 | 78.64 | 78.15 | 2,251,300 |
| Mar 08, 2023 | 79.36 | 79.52 | 78.74 | 79.17 | 78.68 | 2,017,000 |
| Mar 07, 2023 | 79.21 | 79.35 | 78.28 | 79.04 | 78.55 | 2,287,800 |
| Mar 06, 2023 | 79.41 | 79.41 | 78.69 | 79.11 | 78.62 | 2,676,900 |
| Mar 03, 2023 | 78.51 | 79.64 | 77.66 | 79.60 | 79.11 | 2,540,000 |
| Mar 02, 2023 | 78.99 | 79.43 | 78.52 | 78.95 | 78.46 | 2,374,500 |
| Mar 01, 2023 | 79.04 | 79.44 | 78.03 | 78.85 | 78.36 | 3,584,600 |
| Feb 28, 2023 | 80.75 | 80.95 | 79.48 | 79.51 | 79.02 | 3,862,900 |
| Feb 27, 2023 | 80.87 | 81.38 | 80.75 | 80.98 | 80.48 | 2,672,700 |
| Feb 24, 2023 | 80.30 | 80.73 | 80.06 | 80.64 | 80.14 | 2,786,500 |
| Feb 23, 2023 | 80.28 | 80.86 | 79.96 | 80.30 | 79.80 | 2,991,900 |
| Feb 22, 2023 | 80.47 | 81.57 | 79.94 | 80.28 | 79.78 | 4,089,900 |
| Feb 21, 2023 | 81.19 | 81.39 | 78.79 | 80.16 | 79.66 | 7,926,300 |
| Feb 17, 2023 | 75.30 | 76.98 | 74.97 | 76.77 | 76.29 | 3,978,700 |
| Feb 16, 2023 | 74.58 | 75.20 | 74.24 | 75.11 | 74.64 | 2,649,700 |
| Feb 15, 2023 | 75.29 | 75.41 | 74.44 | 75.11 | 74.64 | 2,264,100 |
| Feb 14, 2023 | 76.59 | 76.62 | 75.23 | 75.35 | 74.88 | 2,863,500 |
| Feb 13, 2023 | 76.17 | 76.66 | 75.81 | 76.60 | 76.12 | 2,425,700 |
| Feb 10, 2023 | 75.64 | 76.19 | 75.21 | 76.09 | 75.62 | 2,466,700 |
| Feb 09, 2023 | 76.12 | 76.33 | 75.07 | 75.22 | 74.75 | 3,308,700 |
| Feb 08, 2023 | 76.21 | 76.36 | 75.61 | 75.74 | 75.27 | 2,415,500 |
| Feb 07, 2023 | 76.40 | 76.61 | 75.42 | 76.31 | 75.84 | 3,276,700 |
| Feb 06, 2023 | 75.55 | 77.21 | 75.29 | 77.18 | 76.70 | 4,531,400 |
| Feb 03, 2023 | 76.51 | 76.54 | 74.67 | 75.48 | 75.01 | 5,555,700 |
| Feb 02, 2023 | 76.80 | 77.00 | 75.21 | 75.90 | 75.43 | 7,882,500 |
| Feb 01, 2023 | 77.95 | 78.22 | 77.18 | 77.99 | 77.51 | 4,141,600 |
| Jan 31, 2023 | 78.42 | 78.51 | 77.33 | 78.36 | 77.87 | 4,144,900 |
| Jan 30, 2023 | 78.16 | 78.78 | 77.98 | 78.21 | 77.72 | 3,117,600 |
| Jan 27, 2023 | 77.70 | 78.27 | 76.70 | 77.89 | 77.41 | 4,273,400 |
| Jan 26, 2023 | 77.57 | 77.57 | 76.67 | 76.80 | 76.32 | 3,376,000 |
| Jan 25, 2023 | 76.92 | 77.89 | 76.61 | 77.87 | 77.39 | 3,287,800 |
| Jan 24, 2023 | 77.35 | 78.00 | 76.24 | 77.01 | 76.53 | 3,959,400 |
| Jan 23, 2023 | 77.46 | 77.96 | 77.00 | 77.40 | 76.92 | 2,750,000 |
| Jan 20, 2023 | 77.45 | 77.75 | 76.67 | 77.46 | 76.98 | 3,961,800 |
| Jan 19, 2023 | 78.52 | 78.65 | 77.29 | 77.45 | 76.97 | 3,865,500 |
| Jan 18, 2023 | 81.43 | 81.45 | 78.09 | 78.41 | 77.92 | 6,451,600 |
| Jan 17, 2023 | 82.40 | 82.99 | 81.75 | 81.86 | 81.35 | 3,880,300 |
| Jan 13, 2023 | 82.32 | 82.97 | 82.32 | 82.51 | 82.00 | 3,442,800 |
| Jan 12, 2023 | 83.93 | 83.93 | 82.36 | 82.53 | 82.02 | 3,928,400 |
| Jan 11, 2023 | 84.32 | 84.70 | 83.53 | 83.95 | 83.43 | 3,113,000 |
| Jan 10, 2023 | 85.14 | 85.25 | 83.96 | 84.05 | 83.53 | 2,470,100 |
| Jan 09, 2023 | 85.24 | 85.87 | 84.68 | 84.68 | 84.15 | 3,010,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.