U.S. Markets open in 4 hrs 50 mins

General Mills, Inc. (GIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.12-0.17 (-0.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020------
Oct 20, 202061.6061.7660.9761.1261.122,332,100
Oct 19, 202062.3862.5861.1561.2961.292,200,900
Oct 16, 202062.8662.9062.3262.3762.372,884,000
Oct 15, 202062.0562.9961.5462.7062.702,203,100
Oct 14, 202062.6962.9461.9162.0962.091,759,700
Oct 13, 202062.3662.8762.1762.7262.722,934,800
Oct 12, 202062.0162.8661.8062.3562.352,232,000
Oct 09, 202061.5162.2361.1361.8761.873,061,500
Oct 08, 202061.2661.5960.7461.3961.392,459,400
Oct 08, 20200.51 Dividend
Oct 07, 202061.5061.8660.8061.5961.083,213,400
Oct 06, 202062.3962.6260.9761.2360.723,363,100
Oct 05, 202062.4163.0362.2562.6862.162,519,900
Oct 02, 202062.3563.2961.9862.5262.004,497,500
Oct 01, 202061.8162.6860.7762.5762.056,250,800
Sep 30, 202059.9362.0359.7961.6861.177,705,700
Sep 29, 202059.8760.2459.4359.8659.362,246,100
Sep 28, 202059.8760.5059.1559.9059.402,781,700
Sep 25, 202059.7660.2859.2959.6759.185,859,800
Sep 24, 202058.1059.3257.9858.7058.214,351,700
Sep 23, 202058.7059.3757.4857.7257.245,711,100
Sep 22, 202058.0158.7757.6357.9957.513,821,200
Sep 21, 202057.0058.2056.9257.8757.393,401,200
Sep 18, 202057.3358.0657.1557.3256.854,671,000
Sep 17, 202058.3858.6057.3257.5857.104,270,100
Sep 16, 202059.1959.5458.6758.7558.262,432,400
Sep 15, 202058.8859.4958.2559.0258.532,522,900
Sep 14, 202058.8659.6458.2858.7658.273,679,800
Sep 11, 202058.6059.0557.8458.5458.063,557,400
Sep 10, 202059.8660.1358.3858.4958.013,399,800
Sep 09, 202060.1360.7859.5259.9859.484,654,500
Sep 08, 202063.0063.3559.1559.5259.035,062,200
Sep 04, 202062.9463.4462.3563.1562.632,566,400
Sep 03, 202064.4565.5262.4062.9762.453,408,500
Sep 02, 202063.0664.7362.9564.5063.972,669,100
Sep 01, 202063.9264.0862.4963.1262.602,539,000
Aug 31, 202063.3264.1663.2963.9563.422,646,200
Aug 28, 202064.7164.7163.0063.3962.872,982,900
Aug 27, 202064.5065.1664.3964.7164.172,158,800
Aug 26, 202063.6764.3563.6364.2563.722,229,900
Aug 25, 202064.5964.6063.7763.9063.371,735,700
Aug 24, 202064.0264.2363.5264.1363.601,431,000
Aug 21, 202064.2664.2663.3764.0263.491,786,200
Aug 20, 202064.2164.4863.9364.2163.681,266,600
Aug 19, 202064.8564.9864.4264.4663.931,665,000
Aug 18, 202064.2765.0663.6764.6364.092,073,800
Aug 17, 202063.3864.4063.1864.2863.751,910,100
Aug 14, 202063.1163.6062.9563.2762.752,104,000
Aug 13, 202062.9463.3362.5762.9762.451,241,400
Aug 12, 202062.2663.5462.2463.0662.542,131,400
Aug 11, 202063.8763.9062.0162.1461.634,117,400
Aug 10, 202064.2664.3163.5163.7563.222,250,700
Aug 07, 202063.9364.4663.7764.3563.821,847,000
Aug 06, 202064.3064.8263.9564.1863.651,607,200
Aug 05, 202065.5065.6964.0464.4263.892,844,100
Aug 04, 202064.4466.1464.4165.7465.203,823,900
Aug 03, 202063.8264.8263.8264.6064.072,580,400
Jul 31, 202063.0763.8962.3663.2762.757,101,800
Jul 30, 202064.1164.4063.0363.4862.952,663,300
Jul 29, 202064.7064.9364.0164.3763.842,131,000
Jul 28, 202064.1864.9364.1464.5464.012,950,600
Jul 27, 202064.2064.3663.5464.0863.553,150,900
Jul 24, 202065.0165.4863.9664.2363.702,779,400
Jul 23, 202065.0065.4364.6664.9964.452,214,000
Jul 22, 202064.5064.7663.7664.7264.182,030,000
Jul 21, 202063.6064.9863.6064.5063.972,800,200
Jul 20, 202064.4564.6563.4363.6463.113,519,500
Jul 17, 202065.0465.1264.5864.6464.105,570,200
Jul 16, 202064.6165.2964.5064.6964.153,268,600
Jul 15, 202065.2365.4164.5364.6064.073,837,900
Jul 14, 202063.6365.2963.6065.1764.634,604,500
Jul 13, 202063.7064.9863.5463.5663.035,406,300
Jul 10, 202062.7563.6062.5963.5563.023,640,100
Jul 09, 202062.3762.9562.1362.5562.033,289,600
Jul 09, 20200.49 Dividend
Jul 08, 202062.8863.1562.5962.9461.934,059,900
Jul 07, 202062.2363.3062.0862.9861.974,820,100
Jul 06, 202061.7962.3961.1462.1961.195,791,100
Jul 02, 202061.1262.0760.8561.4860.505,715,000
Jul 01, 202060.4861.1059.6760.4359.466,906,800
Jun 30, 202061.2761.6560.2561.6560.665,646,500
Jun 29, 202059.6861.0459.6460.7459.774,282,300
Jun 26, 202060.5861.0659.1659.2158.265,593,400
Jun 25, 202060.2960.5559.7360.3359.363,076,200
Jun 24, 202060.5960.8059.4160.2959.334,327,600
Jun 23, 202061.9262.1760.9561.0060.023,234,400
Jun 22, 202061.7061.9961.2861.5260.542,297,600
Jun 19, 202062.3662.4161.0461.5860.5913,648,500
Jun 18, 202061.6462.1061.2461.7660.772,871,700
Jun 17, 202061.7962.2861.5161.8060.813,290,600
Jun 16, 202061.4161.8660.7861.7960.803,749,000
Jun 15, 202059.8560.8759.0460.8759.905,598,500
Jun 12, 202060.7260.9559.6560.1559.194,259,000
Jun 11, 202062.2262.8960.4060.5859.614,042,700
Jun 10, 202063.0463.5262.6562.7861.784,618,500
Jun 09, 202062.2863.0061.2462.8261.818,080,300
Jun 08, 202060.0562.3059.9362.1461.154,558,400
Jun 05, 202060.6661.1558.9661.0060.025,489,900
Jun 04, 202060.7861.2059.7160.7659.795,792,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...