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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.80$184.323,378,200——
2020-12-30$58.56$183.571,955,600——
2020-12-29$59.15$185.422,328,900——
2020-12-28$59.35$186.052,659,000——
2020-12-24$59.13$185.361,127,400——
2020-12-23$58.99$184.922,521,100——
2020-12-22$58.60$183.702,771,000——
2020-12-21$58.99$184.923,196,900——
2020-12-18$59.40$186.216,367,400——
2020-12-17$59.70$187.155,089,900——
2020-12-16$58.92$184.704,057,900——
2020-12-15$59.03$185.053,465,200——
2020-12-14$59.35$186.053,582,800——
2020-12-11$59.32$185.952,351,800——
2020-12-10$58.87$184.543,685,100——
2020-12-09$59.33$185.993,923,100——
2020-12-08$60.40$189.342,626,900——
2020-12-07$59.74$187.273,166,600——
2020-12-04$60.44$189.473,298,400——
2020-12-03$60.44$189.473,162,000——
2020-12-02$60.22$188.783,716,300——
2020-12-01$61.31$192.193,298,400——
2020-11-30$60.82$190.664,468,200——
2020-11-27$60.13$188.491,376,100——
2020-11-25$60.00$188.093,285,200——
2020-11-24$60.57$189.873,728,700——
2020-11-23$61.02$191.282,957,300——
2020-11-20$61.36$192.353,097,000——
2020-11-19$62.00$194.362,551,500——
2020-11-18$61.13$191.634,061,800——
2020-11-17$61.28$192.103,657,900——
2020-11-16$61.21$191.883,620,600——
2020-11-13$60.97$191.131,907,500——
2020-11-12$60.49$189.624,467,100——
2020-11-11$59.89$187.743,771,300——
2020-11-10$58.92$184.706,858,600——
2020-11-09$58.36$182.954,560,800——
2020-11-06$61.07$191.441,986,700——
2020-11-05$60.56$189.842,466,200——
2020-11-04$60.47$189.562,580,000——
2020-11-03$60.89$190.882,149,500——
2020-11-02$59.73$187.242,554,700——
2020-10-30$59.12$185.332,501,800——
2020-10-29$59.22$185.642,567,600——
2020-10-28$59.52$186.583,556,200——
2020-10-27$61.12$191.602,305,400——
2020-10-26$60.98$191.162,652,000——
2020-10-23$61.78$193.671,443,600——
2020-10-22$61.31$192.191,836,600——
2020-10-21$60.97$191.131,551,700——
2020-10-20$61.12$191.602,332,100——
2020-10-19$61.29$192.132,200,900——
2020-10-16$62.37$195.522,884,000——
2020-10-15$62.70$196.552,203,100——
2020-10-14$62.09$194.641,759,700——
2020-10-13$62.72$196.612,934,800——
2020-10-12$62.35$195.452,232,000——
2020-10-09$61.87$193.953,061,500——
2020-10-08$61.39$192.442,459,400——
2020-10-07$61.59$191.473,213,400——
2020-10-06$61.23$190.353,363,100——
2020-10-05$62.68$194.862,519,900——
2020-10-02$62.52$194.364,497,500——
2020-10-01$62.57$194.526,250,800——
2020-09-30$61.68$191.757,706,300——
2020-09-29$59.86$186.092,246,100——
2020-09-28$59.90$186.222,781,700——
2020-09-25$59.67$185.505,859,800——
2020-09-24$58.70$182.494,351,700——
2020-09-23$57.72$179.445,711,100——
2020-09-22$57.99$180.283,821,200——
2020-09-21$57.87$179.913,401,200——
2020-09-18$57.32$178.204,671,000——
2020-09-17$57.58$179.014,270,100——
2020-09-16$58.75$182.642,432,400——
2020-09-15$59.02$183.482,522,900——
2020-09-14$58.76$182.673,679,800——
2020-09-11$58.54$181.993,557,400——
2020-09-10$58.49$181.833,399,800——
2020-09-09$59.98$186.474,654,500——
2020-09-08$59.52$185.045,062,200——
2020-09-04$63.15$196.322,566,400——
2020-09-03$62.97$195.763,408,500——
2020-09-02$64.50$200.522,669,100——
2020-09-01$63.12$196.232,539,000——
2020-08-31$63.95$198.812,646,200——
2020-08-28$63.39$197.072,982,900——
2020-08-27$64.71$201.172,158,800——
2020-08-26$64.25$199.742,229,900——
2020-08-25$63.90$198.651,735,700——
2020-08-24$64.13$199.371,431,000——
2020-08-21$64.02$199.031,786,200——
2020-08-20$64.21$199.621,266,600——
2020-08-19$64.46$200.391,665,000——
2020-08-18$64.63$200.922,073,800——
2020-08-17$64.28$199.831,910,100——
2020-08-14$63.27$196.702,104,000——
2020-08-13$62.97$195.761,241,400——
2020-08-12$63.06$196.042,131,400——
2020-08-11$62.14$193.184,117,400——
2020-08-10$63.75$198.192,250,700——
2020-08-07$64.35$200.051,847,000——
2020-08-06$64.18$199.521,607,200——
2020-08-05$64.42$200.272,837,900——
2020-08-04$65.74$204.373,823,900——
2020-08-03$64.60$200.832,580,400——
2020-07-31$63.27$196.707,101,800——
2020-07-30$63.48$197.352,663,300——
2020-07-29$64.37$200.112,131,000——
2020-07-28$64.54$200.642,950,600——
2020-07-27$64.08$199.213,150,900——
2020-07-24$64.23$199.682,779,400——
2020-07-23$64.99$202.042,214,000——
2020-07-22$64.72$201.202,030,000——
2020-07-21$64.50$200.522,800,200——
2020-07-20$63.64$197.853,519,500——
2020-07-17$64.64$200.955,570,200——
2020-07-16$64.69$201.113,268,600——
2020-07-15$64.60$200.833,837,900——
2020-07-14$65.17$202.604,604,500——
2020-07-13$63.56$197.605,406,300——
2020-07-10$63.55$197.573,640,100——
2020-07-09$62.55$194.463,289,600——
2020-07-08$62.94$194.154,059,900——
2020-07-07$62.98$194.274,820,100——
2020-07-06$62.19$191.835,791,100——
2020-07-02$61.48$189.645,715,000——
2020-07-01$60.43$186.406,906,800——
2020-06-30$61.65$190.175,646,500——
2020-06-29$60.74$187.364,282,300——
2020-06-26$59.21$182.645,593,400——
2020-06-25$60.33$186.093,076,200——
2020-06-24$60.29$185.974,327,600——
2020-06-23$61.00$188.163,234,400——
2020-06-22$61.52$189.772,297,600——
2020-06-19$61.58$189.9513,648,500——
2020-06-18$61.76$190.512,871,700——
2020-06-17$61.80$190.633,290,600——
2020-06-16$61.79$190.603,749,000——
2020-06-15$60.87$187.765,598,500——
2020-06-12$60.15$185.544,259,000——
2020-06-11$60.58$186.874,042,700——
2020-06-10$62.78$193.654,618,500——
2020-06-09$62.82$193.788,080,300——
2020-06-08$62.14$191.684,558,400——
2020-06-05$61.00$188.165,489,900——
2020-06-04$60.76$187.425,792,000——
2020-06-03$61.47$189.613,509,200——
2020-06-02$63.42$195.633,560,400——
2020-06-01$63.54$196.002,524,200——
2020-05-29$63.04$194.455,433,800——
2020-05-28$61.91$190.972,793,100——
2020-05-27$60.82$187.613,316,500——
2020-05-26$59.92$184.833,530,600——
2020-05-22$59.96$184.952,089,500——
2020-05-21$59.95$184.923,384,600——
2020-05-20$60.93$187.952,206,100——
2020-05-19$60.73$187.332,579,900——
2020-05-18$61.58$189.953,334,300——
2020-05-15$62.49$192.764,684,900——
2020-05-14$62.21$191.894,164,000——
2020-05-13$63.56$196.065,467,300——
2020-05-12$62.51$192.824,541,900——
2020-05-11$60.81$187.582,957,900——
2020-05-08$59.76$184.342,039,600——
2020-05-07$58.77$181.282,576,100——
2020-05-06$58.97$181.902,791,600——
2020-05-05$59.81$184.492,344,500——
2020-05-04$59.73$184.242,266,200——
2020-05-01$59.58$183.782,606,300——
2020-04-30$59.89$184.743,263,000——
2020-04-29$60.30$186.004,115,100——
2020-04-28$60.96$188.044,588,400——
2020-04-27$59.98$185.023,134,100——
2020-04-24$60.48$186.563,215,300——
2020-04-23$59.71$184.183,167,900——
2020-04-22$60.19$185.662,816,800——
2020-04-21$59.78$184.402,695,000——
2020-04-20$60.76$187.424,189,100——
2020-04-17$60.67$187.144,952,300——
2020-04-16$60.69$187.214,632,800——
2020-04-15$59.05$182.153,824,200——
2020-04-14$58.85$181.533,999,600——
2020-04-13$57.67$177.892,707,300——
2020-04-09$57.40$177.064,270,200——
2020-04-08$55.73$171.914,553,900——
2020-04-07$56.44$172.586,516,000——
2020-04-06$57.70$176.446,353,700——
2020-04-03$56.71$173.416,876,900——
2020-04-02$54.88$167.814,961,400——
2020-04-01$53.12$162.434,669,300——
2020-03-31$52.77$161.365,795,300——
2020-03-30$54.10$165.437,425,700——
2020-03-27$51.82$158.466,662,000——
2020-03-26$50.00$152.895,600,200——
2020-03-25$47.65$145.716,019,500——
2020-03-24$48.23$147.487,348,200——
2020-03-23$47.28$144.578,448,300——
2020-03-20$53.37$163.2011,007,300——
2020-03-19$53.68$164.147,293,600——
2020-03-18$57.75$176.5911,170,500——
2020-03-17$59.67$182.4617,279,000——
2020-03-16$53.38$163.2313,060,100——
2020-03-13$53.48$163.539,723,900——
2020-03-12$50.00$152.899,145,700——
2020-03-11$52.87$161.678,693,500——
2020-03-10$54.09$165.407,927,800——
2020-03-09$54.14$165.558,204,100——
2020-03-06$54.77$167.486,130,000——
2020-03-05$54.30$166.045,406,600——
2020-03-04$54.17$165.644,298,100——
2020-03-03$51.65$157.947,073,000——
2020-03-02$51.41$157.207,603,400——
2020-02-28$49.00$149.8310,113,000——
2020-02-27$50.14$153.325,097,500——
2020-02-26$52.14$159.443,366,700——
2020-02-25$52.53$160.633,947,500——
2020-02-24$53.72$164.274,159,600——
2020-02-21$53.92$164.885,010,600——
2020-02-20$54.13$165.524,830,500——
2020-02-19$53.24$162.804,543,100——
2020-02-18$53.54$163.723,181,500——
2020-02-14$53.31$163.012,525,400——
2020-02-13$52.99$162.032,405,900——
2020-02-12$52.93$161.853,174,200——
2020-02-11$52.76$161.332,731,900——
2020-02-10$52.36$160.112,147,900——
2020-02-07$51.90$158.702,470,800——
2020-02-06$51.71$158.124,006,900——
2020-02-05$52.56$160.724,967,400——
2020-02-04$52.55$160.693,889,800——
2020-02-03$52.99$162.034,367,100——
2020-01-31$52.22$159.684,695,800——
2020-01-30$53.73$164.302,802,500——
2020-01-29$53.03$162.162,680,000——
2020-01-28$53.01$162.102,553,700——
2020-01-27$53.22$162.742,547,000——
2020-01-24$53.71$164.242,554,400——
2020-01-23$54.24$165.862,905,500——
2020-01-22$53.98$165.062,976,800——
2020-01-21$54.34$166.165,254,100——
2020-01-17$53.85$164.663,231,500——
2020-01-16$53.72$164.274,395,300——
2020-01-15$53.37$163.203,213,100——
2020-01-14$53.00$162.073,351,700——
2020-01-13$53.06$162.253,670,300——
2020-01-10$52.25$159.772,274,400——
2020-01-09$52.38$160.173,842,000——
2020-01-08$52.98$160.514,143,400——
2020-01-07$52.23$158.234,274,300——
2020-01-06$52.59$159.323,884,700——
2020-01-03$51.94$157.364,718,900——
2020-01-02$52.13$157.934,422,100——