U.S. markets close in 6 hours 6 minutes

General Mills, Inc. (GIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.91+1.08 (+1.75%)
As of 9:54AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 201842.7142.7542.4142.5337.994,398,800
May 11, 201842.7342.9642.3942.6638.103,249,400
May 10, 201842.6742.9242.5142.6238.073,703,300
May 09, 201842.4942.8142.1842.5137.972,989,900
May 08, 201842.1242.3441.9142.3037.783,704,400
May 07, 201842.5442.6341.9242.3437.824,190,800
May 04, 201841.2542.8241.2542.5437.996,150,700
May 03, 201842.5242.5341.0141.2136.819,867,100
May 02, 201843.4743.4742.3442.4937.955,543,800
May 01, 201843.8843.9343.2043.5538.904,366,000
Apr 30, 201844.6544.7343.6943.7439.074,635,400
Apr 27, 201844.5644.9044.3344.5239.763,601,900
Apr 26, 201844.0144.5243.5344.3739.634,440,600
Apr 25, 201844.3444.7343.8944.0439.335,908,600
Apr 24, 201844.7044.7744.0044.3739.636,492,500
Apr 23, 201843.8844.5943.5444.5639.805,166,100
Apr 20, 201844.2044.5843.1843.4138.775,464,700
Apr 19, 201844.6644.7343.7344.0339.338,286,900
Apr 18, 201845.2245.2844.7044.7339.953,768,600
Apr 17, 201845.3645.5545.0245.2640.423,757,600
Apr 16, 201844.8045.5844.6245.2440.413,585,400
Apr 13, 201844.7045.1144.3644.8040.014,340,400
Apr 12, 201844.9945.1144.2744.5839.823,888,900
Apr 11, 201844.4745.0744.3544.8740.084,316,300
Apr 10, 201845.0745.2544.4344.5139.756,704,700
Apr 09, 201845.1445.5044.5144.9540.155,040,700
Apr 09, 20180.49 Dividend
Apr 06, 201845.5045.9845.1545.4740.176,369,100
Apr 05, 201845.5145.6845.1145.4340.145,409,500
Apr 04, 201844.0845.5543.9445.3740.0910,253,000
Apr 03, 201844.3144.4943.8644.3039.146,313,900
Apr 02, 201845.0045.1243.8444.0938.959,616,600
Mar 29, 201844.8345.2644.5745.0639.817,767,500
Mar 28, 201843.9645.0543.9644.3539.1819,133,200
Mar 27, 201845.6046.4344.9645.3140.039,419,100
Mar 26, 201844.6345.4844.6045.3040.029,082,700
Mar 23, 201844.9645.6844.1544.2139.0610,248,600
Mar 22, 201845.4345.9444.4444.4539.2711,606,900
Mar 21, 201845.0346.2544.7945.5140.2125,201,900
Mar 20, 201850.3450.5349.7049.9344.116,444,000
Mar 19, 201850.3850.8350.0450.2144.364,930,800
Mar 16, 201851.0051.2750.4150.4944.618,455,200
Mar 15, 201851.7952.1150.5250.9345.005,328,700
Mar 14, 201852.1052.8751.7351.8145.784,577,700
Mar 13, 201852.2352.3551.8351.9945.934,207,500
Mar 12, 201851.5852.4851.5851.9745.923,644,700
Mar 09, 201851.9051.9851.1651.4545.462,701,800
Mar 08, 201851.1851.7950.9151.7045.684,088,400
Mar 07, 201850.6451.3450.4751.0645.114,674,400
Mar 06, 201850.6251.1350.3151.0645.116,230,600
Mar 05, 201850.7951.4250.6150.6244.725,695,200
Mar 02, 201850.4351.2150.4350.9445.013,815,300
Mar 01, 201850.6051.3650.2250.5744.688,649,300
Feb 28, 201850.9051.2550.2750.5544.667,330,400
Feb 27, 201851.7051.9450.6750.7844.8711,478,700
Feb 26, 201851.4752.4951.0151.4245.4310,259,900
Feb 23, 201852.3053.4351.6652.9846.8111,895,800
Feb 22, 201854.7655.6954.6854.9548.553,589,500
Feb 21, 201855.9656.3254.4854.4848.135,077,300
Feb 20, 201856.1256.3755.3255.9549.434,500,200
Feb 16, 201856.4756.7256.0756.4349.863,423,500
Feb 15, 201856.1256.9155.1556.8950.262,636,600
Feb 14, 201854.8756.0854.5156.0349.503,233,600
Feb 13, 201854.7155.0554.1454.7948.412,069,600
Feb 12, 201855.0055.4554.5654.9248.522,589,900
Feb 09, 201854.4155.2353.3154.7248.353,037,500
Feb 08, 201854.7555.2753.9653.9947.703,359,600
Feb 07, 201855.4756.2454.6254.6548.283,502,600
Feb 06, 201853.4955.8552.9655.7849.285,553,300
Feb 05, 201855.8356.3454.0154.0147.724,534,600
Feb 02, 201857.5957.6055.8855.9549.434,130,200
Feb 01, 201858.9059.0157.7257.8851.143,538,500
Jan 31, 201858.6558.9358.2258.4951.683,535,200
Jan 30, 201859.4359.9558.5758.5851.763,177,000
Jan 29, 201860.3560.4959.5259.5852.642,263,400
Jan 26, 201860.1560.2059.4060.2053.195,439,000
Jan 25, 201859.9360.6959.5560.1453.142,352,100
Jan 24, 201859.9260.1259.7259.7252.764,391,300
Jan 23, 201859.5160.0659.1859.7952.832,682,900
Jan 22, 201859.1859.7958.9959.7752.813,154,700
Jan 19, 201858.8659.5658.6359.1152.234,130,400
Jan 18, 201859.2359.2358.3758.6651.832,298,800
Jan 17, 201858.6759.4958.4959.1252.233,186,500
Jan 16, 201857.9758.7557.9058.4351.623,961,500
Jan 12, 201858.2758.3457.7357.8551.112,585,300
Jan 11, 201858.7058.7957.9258.0951.322,878,400
Jan 10, 201858.8958.9658.3658.6351.803,097,200
Jan 09, 201859.6859.6859.2059.3252.412,865,600
Jan 09, 20180.49 Dividend
Jan 08, 201859.7860.2059.5760.1252.683,332,700
Jan 05, 201859.5859.9559.3259.9252.512,308,100
Jan 04, 201859.0159.6158.6359.4152.063,211,100
Jan 03, 201859.5959.6258.7158.7351.473,118,800
Jan 02, 201859.4359.5158.5559.0451.744,103,600
Dec 29, 201759.4960.1559.2859.2951.962,450,700
Dec 28, 201760.1060.1759.3459.5552.182,237,800
Dec 27, 201760.0060.5959.9360.1852.742,292,400
Dec 26, 201760.0460.3259.9560.1252.682,224,600
Dec 22, 201759.6760.1959.6360.1352.696,498,100
Dec 21, 201758.9560.0858.7859.5352.177,547,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...