NYSE:GIS | Historical Stock Price | GENERAL MILLS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$3.20$10.12$32.02$101.27$320.291980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.56$162.263,945,800——
2019-12-30$52.74$159.782,578,300——
2019-12-27$53.19$161.142,017,400——
2019-12-26$52.42$158.812,843,600——
2019-12-24$52.98$160.51811,200——
2019-12-23$52.72$159.723,088,500——
2019-12-20$53.28$161.417,900,100——
2019-12-19$53.20$161.175,892,200——
2019-12-18$53.18$161.119,596,200——
2019-12-17$52.17$158.054,612,600——
2019-12-16$52.38$158.695,553,600——
2019-12-13$51.60$156.334,405,300——
2019-12-12$51.66$156.514,398,700——
2019-12-11$51.58$156.265,365,200——
2019-12-10$53.24$161.293,566,500——
2019-12-09$53.16$161.052,766,900——
2019-12-06$53.31$161.512,815,000——
2019-12-05$53.90$163.293,123,800——
2019-12-04$53.30$161.483,146,700——
2019-12-03$53.65$162.543,607,400——
2019-12-02$53.48$162.022,339,500——
2019-11-29$53.32$161.541,144,300——
2019-11-27$53.48$162.021,884,100——
2019-11-26$53.30$161.482,533,900——
2019-11-25$52.72$159.722,496,300——
2019-11-22$52.69$159.632,097,600——
2019-11-21$52.34$158.571,797,100——
2019-11-20$53.17$161.082,240,100——
2019-11-19$52.91$160.292,484,700——
2019-11-18$52.89$160.231,987,400——
2019-11-15$52.56$159.232,098,500——
2019-11-14$52.53$159.141,850,000——
2019-11-13$52.60$159.352,407,800——
2019-11-12$52.36$158.631,958,700——
2019-11-11$52.36$158.632,362,900——
2019-11-08$52.50$159.052,656,300——
2019-11-07$51.98$157.483,273,400——
2019-11-06$52.47$158.964,153,600——
2019-11-05$51.59$156.293,022,800——
2019-11-04$51.38$155.662,526,300——
2019-11-01$51.18$155.052,746,600——
2019-10-31$50.86$154.083,711,000——
2019-10-30$50.71$153.634,417,500——
2019-10-29$50.46$152.873,127,900——
2019-10-28$50.00$151.483,350,600——
2019-10-25$50.51$153.022,898,000——
2019-10-24$51.11$154.842,314,900——
2019-10-23$51.18$155.052,954,300——
2019-10-22$51.09$154.784,014,300——
2019-10-21$52.51$159.081,927,000——
2019-10-18$52.55$159.203,064,400——
2019-10-17$52.96$160.453,414,300——
2019-10-16$52.65$159.514,073,200——
2019-10-15$53.61$162.413,847,800——
2019-10-14$54.01$163.634,744,200——
2019-10-11$54.35$164.663,114,200——
2019-10-10$54.61$165.442,623,200——
2019-10-09$54.16$164.083,612,000——
2019-10-08$54.15$162.573,465,500——
2019-10-07$54.50$163.622,377,900——
2019-10-04$54.30$163.024,293,800——
2019-10-03$53.37$160.222,953,700——
2019-10-02$52.91$158.843,764,500——
2019-10-01$54.39$163.292,448,400——
2019-09-30$55.12$165.482,609,000——
2019-09-27$54.87$164.732,083,500——
2019-09-26$54.99$165.092,417,000——
2019-09-25$54.17$162.632,830,700——
2019-09-24$54.18$162.663,315,100——
2019-09-23$53.90$161.822,165,300——
2019-09-20$54.33$163.116,122,400——
2019-09-19$54.39$163.294,449,200——
2019-09-18$54.53$163.716,600,700——
2019-09-17$55.03$165.214,909,300——
2019-09-16$54.54$163.743,409,800——
2019-09-13$53.97$162.032,971,200——
2019-09-12$54.09$162.393,246,900——
2019-09-11$54.32$163.084,218,100——
2019-09-10$54.53$163.714,662,400——
2019-09-09$55.59$166.896,216,000——
2019-09-06$54.96$165.003,391,800——
2019-09-05$54.16$162.602,622,500——
2019-09-04$54.31$163.053,766,900——
2019-09-03$54.30$163.023,414,900——
2019-08-30$53.80$161.523,400,600——
2019-08-29$53.35$160.162,194,300——
2019-08-28$53.12$159.473,444,700——
2019-08-27$51.91$155.846,000,000——
2019-08-26$53.98$162.063,758,200——
2019-08-23$53.63$161.002,715,900——
2019-08-22$54.68$164.162,022,100——
2019-08-21$54.38$163.262,843,300——
2019-08-20$54.29$162.993,067,100——
2019-08-19$55.20$165.724,191,800——
2019-08-16$55.02$165.184,339,100——
2019-08-15$54.33$163.113,398,600——
2019-08-14$53.77$161.433,562,200——
2019-08-13$54.38$163.262,970,100——
2019-08-12$54.27$162.933,347,600——
2019-08-09$53.92$161.882,579,200——
2019-08-08$54.02$162.183,147,000——
2019-08-07$52.92$158.873,183,200——
2019-08-06$52.51$157.643,499,500——
2019-08-05$52.81$158.543,763,000——
2019-08-02$53.70$161.223,521,400——
2019-08-01$54.01$162.154,957,300——
2019-07-31$53.11$159.444,185,900——
2019-07-30$53.68$161.152,588,500——
2019-07-29$53.70$161.222,632,500——
2019-07-26$53.64$161.032,788,300——
2019-07-25$53.73$161.314,329,100——
2019-07-24$52.84$158.633,110,000——
2019-07-23$52.39$157.283,013,800——
2019-07-22$52.46$157.492,444,400——
2019-07-19$52.77$158.422,322,300——
2019-07-18$53.28$159.953,415,900——
2019-07-17$53.05$159.263,595,800——
2019-07-16$52.86$158.695,142,900——
2019-07-15$53.12$159.473,792,000——
2019-07-12$53.44$160.433,420,500——
2019-07-11$53.56$160.795,411,600——
2019-07-10$54.50$163.625,428,000——
2019-07-09$53.31$160.043,767,000——
2019-07-08$54.05$160.793,483,200——
2019-07-05$54.18$161.182,955,500——
2019-07-03$54.34$161.664,190,800——
2019-07-02$53.55$159.313,700,300——
2019-07-01$53.33$158.655,734,200——
2019-06-28$52.52$156.246,302,200——
2019-06-27$52.22$155.355,996,800——
2019-06-26$51.31$152.6415,537,900——
2019-06-25$53.70$159.755,883,400——
2019-06-24$53.67$159.663,151,900——
2019-06-21$53.77$159.967,342,100——
2019-06-20$54.02$160.714,221,000——
2019-06-19$53.32$158.623,321,800——
2019-06-18$52.45$156.033,015,100——
2019-06-17$52.98$157.612,884,000——
2019-06-14$53.41$158.892,449,900——
2019-06-13$52.99$157.642,496,800——
2019-06-12$52.61$156.513,151,800——
2019-06-11$52.37$155.804,044,800——
2019-06-10$51.34$152.732,718,000——
2019-06-07$51.81$154.132,749,000——
2019-06-06$51.33$152.703,412,500——
2019-06-05$51.28$152.554,372,200——
2019-06-04$50.88$151.364,467,300——
2019-06-03$50.64$150.654,230,400——
2019-05-31$49.44$147.084,499,300——
2019-05-30$48.82$145.245,388,800——
2019-05-29$48.25$143.5411,266,300——
2019-05-28$51.09$151.997,617,100——
2019-05-24$52.81$157.113,033,900——
2019-05-23$53.43$158.956,855,600——
2019-05-22$52.71$156.812,876,200——
2019-05-21$52.39$155.863,501,400——
2019-05-20$52.71$156.814,319,400——
2019-05-17$52.40$155.893,954,400——
2019-05-16$52.10$154.995,230,400——
2019-05-15$52.41$155.922,355,800——
2019-05-14$51.97$154.613,254,200——
2019-05-13$51.79$154.073,053,600——
2019-05-10$51.54$153.332,921,700——
2019-05-09$51.41$152.943,621,400——
2019-05-08$50.87$151.332,645,100——
2019-05-07$51.19$152.293,548,000——
2019-05-06$51.45$153.062,224,400——
2019-05-03$51.18$152.262,408,000——
2019-05-02$51.26$152.492,978,200——
2019-05-01$51.31$152.643,563,700——
2019-04-30$51.47$153.124,730,600——
2019-04-29$50.94$151.542,248,400——
2019-04-26$51.09$151.992,812,300——
2019-04-25$50.22$149.404,034,800——
2019-04-24$50.68$150.775,687,200——
2019-04-23$51.01$151.754,866,400——
2019-04-22$51.75$153.951,732,000——
2019-04-18$51.72$153.862,321,800——
2019-04-17$51.75$153.952,420,700——
2019-04-16$51.47$153.123,025,000——
2019-04-15$51.72$153.862,331,900——
2019-04-12$51.58$153.451,959,900——
2019-04-11$51.56$153.392,666,400——
2019-04-10$51.55$153.364,208,800——
2019-04-09$51.03$151.814,412,800——
2019-04-08$51.31$151.193,642,500——
2019-04-05$50.88$149.923,686,800——
2019-04-04$50.26$148.093,342,600——
2019-04-03$50.29$148.185,171,100——
2019-04-02$50.98$150.214,857,300——
2019-04-01$50.99$150.246,089,800——
2019-03-29$51.75$152.484,884,900——
2019-03-28$51.49$151.724,718,700——
2019-03-27$51.30$151.164,201,300——
2019-03-26$51.80$152.633,734,600——
2019-03-25$51.09$150.543,267,600——
2019-03-22$50.74$149.515,314,500——
2019-03-21$50.04$147.447,582,700——
2019-03-20$48.29$142.2912,337,400——
2019-03-19$47.24$139.195,196,900——
2019-03-18$47.62$140.314,196,200——
2019-03-15$47.51$139.998,548,000——
2019-03-14$47.46$139.845,222,000——
2019-03-13$47.08$138.723,924,200——
2019-03-12$46.83$137.993,066,800——
2019-03-11$46.91$138.223,158,700——
2019-03-08$46.56$137.192,440,800——
2019-03-07$46.40$136.723,081,700——
2019-03-06$46.81$137.932,905,100——
2019-03-05$46.82$137.963,609,800——
2019-03-04$46.78$137.843,450,400——
2019-03-01$47.22$139.133,342,400——
2019-02-28$47.13$138.874,245,600——
2019-02-27$47.09$138.755,274,500——
2019-02-26$46.86$138.076,002,700——
2019-02-25$46.20$136.136,076,800——
2019-02-22$46.58$137.259,796,000——
2019-02-21$46.95$138.345,108,200——
2019-02-20$46.95$138.346,591,700——
2019-02-19$45.74$134.775,193,200——
2019-02-15$45.04$132.714,188,300——
2019-02-14$44.53$131.212,867,700——
2019-02-13$44.47$131.032,993,300——
2019-02-12$44.84$132.124,349,500——
2019-02-11$43.99$129.624,027,900——
2019-02-08$43.95$129.503,362,000——
2019-02-07$43.86$129.234,021,200——
2019-02-06$43.85$129.203,527,100——
2019-02-05$44.61$131.444,625,900——
2019-02-04$43.83$129.153,462,400——
2019-02-01$44.24$130.355,061,700——
2019-01-31$44.44$130.944,730,000——
2019-01-30$43.71$128.793,140,900——
2019-01-29$43.58$128.413,431,900——
2019-01-28$43.55$128.323,552,900——
2019-01-25$43.29$127.557,013,900——
2019-01-24$43.52$128.234,700,400——
2019-01-23$44.01$129.685,208,600——
2019-01-22$43.24$127.419,260,500——
2019-01-18$43.47$128.095,564,800——
2019-01-17$42.97$126.614,664,400——
2019-01-16$42.27$124.554,905,600——
2019-01-15$41.90$123.464,486,300——
2019-01-14$41.79$123.133,874,400——
2019-01-11$41.80$123.167,417,400——
2019-01-10$41.42$122.048,279,800——
2019-01-09$40.42$119.104,521,300——
2019-01-08$41.09$119.636,609,400——
2019-01-07$40.48$117.855,695,600——
2019-01-04$39.82$115.936,326,100——
2019-01-03$39.03$113.636,359,800——
2019-01-02$38.43$111.886,478,900——