General Mills Stock Price History

NYSE: GISConsumer StaplesPackaged FoodsUSD

32.29-0.30 (-0.92%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GIS price history at a glance

The price history for General Mills (GIS) on this page begins on March 17, 1980, when the stock closed at $1.08; it most recently closed at $32.29 on October 5, 2026. The highest price in this record is $90.89, reached on May 15, 2023; the latest close is 64.5% below that peak. Across the 45 complete calendar years in the table, GIS finished higher in 31 and lower in 14. Its best year was 1991 (+69.1%) and its worst was 2018 (-32.8%).

Over roughly 47 years the share price changed +2894.5%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, GIS has lost 34.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $90.89
Date of high: May 15, 2023
Low since 1980: $1.06
Date of low: Mar 17, 1980
52-week high: $49.71
52-week low: $31.18
Last close: $32.29

GIS returns

1 week

+0.87%

1 month

-12.94%

3 months

-10.85%

6 months

-9.27%

Year to date

-30.56%

1 year

-34.38%

3 years

-48.78%

5 years

-48.05%

GIS price return, excluding dividends.

GIS annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	44.60	32.29	49.59	31.18	-29.37%
2025	58.50	45.72	67.35	45.15	-28.43%
2024	64.99	63.88	75.90	61.48	-1.93%
2023	85.96	65.14	90.89	60.33	-22.31%
2022	68.57	83.85	88.34	61.67	+24.44%
2021	56.40	67.38	69.68	53.96	+14.59%
2020	52.25	58.80	66.14	46.59	+13.21%
2019	41.80	51.94	56.40	39.49	+30.44%
2018	59.92	39.82	60.69	36.42	-32.84%
2017	61.47	59.29	63.73	49.65	-4.01%
2016	55.29	61.77	72.95	53.53	+7.13%
2015	53.03	57.66	59.87	47.50	+8.57%
2014	49.29	53.11	55.64	46.70	+7.82%
2013	40.62	49.26	53.07	40.44	+17.93%
2012	40.07	41.77	41.88	36.75	+3.37%
2011	35.62	40.41	40.80	34.54	+13.54%
2010	35.36	35.59	38.98	33.11	+0.52%
2009	29.07	35.41	36.05	23.19	+17.31%
2008	28.08	30.18	36.01	25.50	+8.37%
2007	28.49	27.85	30.76	27.09	-3.30%
2006	24.87	28.80	29.62	23.53	+16.79%
2005	25.47	24.66	26.95	22.34	-0.78%
2004	22.80	24.86	24.98	21.51	+10.44%
2003	23.63	22.51	24.83	20.72	-5.24%
2002	24.24	23.75	25.20	18.69	-5.21%
2001	21.41	25.06	26.43	18.63	+12.45%
2000	16.81	22.28	22.66	14.69	+24.65%
1999	20.34	17.88	21.97	16.25	-8.04%
1998	17.44	19.44	19.92	14.80	+7.52%
1997	16.25	18.08	19.56	14.44	+14.10%
1996	13.84	15.84	16.88	13.00	+9.74%
1995	11.57	14.44	14.69	11.26	+22.32%
1994	12.48	11.80	12.86	10.20	-5.97%
1993	13.92	12.55	15.32	11.75	-11.31%
1992	14.57	14.15	15.55	12.14	-9.72%
1991	9.43	15.68	15.68	8.99	+69.08%
1990	7.40	9.27	10.74	6.48	+24.01%
1989	5.33	7.48	7.94	5.20	+39.52%
1988	5.10	5.36	5.99	4.46	+4.53%
1987	4.79	5.13	6.42	4.21	+12.78%
1986	3.00	4.55	4.89	2.92	+45.76%
1985	2.49	3.12	3.58	2.47	+22.28%
1984	2.78	2.55	3.10	2.29	-5.50%
1983	2.51	2.70	2.98	2.29	+7.18%
1982	1.77	2.52	2.83	1.70	+35.88%
1981	1.52	1.85	2.04	1.38	+32.26%
1980*	1.08	1.40	1.58	1.06	+29.95%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

GIS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	32.38	32.50	31.94	32.29	-0.92%	7.58M
Oct 8, 2026	31.85	32.70	31.73	32.59	+2.58%	16.55M
Oct 7, 2026	32.38	32.61	31.73	31.77	-1.27%	10.27M
Oct 6, 2026	31.85	32.36	31.70	32.18	+1.58%	10.45M
Oct 5, 2026	31.97	32.09	31.30	31.68	-1.03%	12.39M
Oct 2, 2026	31.72	32.24	31.43	32.01	+1.07%	13.65M
Oct 1, 2026	32.17	32.24	31.18	31.67	-1.52%	17.14M
Sep 30, 2026	33.80	33.89	32.00	32.16	-4.91%	12.77M
Sep 29, 2026	33.33	34.09	33.28	33.82	+0.65%	9.09M
Sep 28, 2026	33.60	34.07	33.21	33.60	-0.12%	10.93M
Sep 25, 2026	34.76	34.89	33.60	33.64	-3.42%	10.60M
Sep 24, 2026	35.96	35.96	34.78	34.83	-2.76%	12.54M
Sep 23, 2026	35.74	36.00	34.55	35.82	+1.04%	15.61M
Sep 22, 2026	35.96	36.13	35.38	35.45	+0.11%	10.44M
Sep 21, 2026	36.27	36.53	35.41	35.41	-2.51%	9.96M
Sep 18, 2026	36.48	36.95	36.29	36.32	-0.93%	16.38M
Sep 17, 2026	36.99	37.21	36.50	36.66	-0.41%	5.40M
Sep 16, 2026	36.55	37.29	36.55	36.81	+0.63%	6.31M
Sep 15, 2026	36.11	36.79	35.87	36.58	+0.30%	7.50M
Sep 14, 2026	36.46	37.02	36.24	36.47	+1.73%	12.18M
Sep 11, 2026	36.35	36.43	35.61	35.85	-0.31%	7.64M
Sep 10, 2026	37.05	37.45	35.75	35.96	-3.05%	9.67M
Sep 9, 2026	37.87	37.96	36.93	37.09	-1.59%	7.79M
Sep 8, 2026	38.65	38.65	36.52	37.69	-1.57%	12.32M
Sep 4, 2026	39.00	39.10	38.28	38.29	-2.47%	7.94M
Sep 3, 2026	40.00	40.02	38.61	39.26	-3.25%	12.92M
Sep 2, 2026	41.22	41.34	40.54	40.58	-1.24%	6.58M
Sep 1, 2026	41.56	42.20	40.82	41.09	-0.27%	9.61M
Aug 31, 2026	41.28	41.93	41.10	41.20	-0.84%	10.67M
Aug 28, 2026	40.68	41.67	40.66	41.55	+2.74%	8.93M
Aug 27, 2026	39.52	40.76	39.27	40.44	+0.90%	8.54M
Aug 26, 2026	39.60	40.49	39.60	40.08	+0.75%	9.07M
Aug 25, 2026	40.61	40.84	39.60	39.78	-2.79%	5.87M
Aug 24, 2026	40.20	41.07	40.15	40.92	+2.38%	9.30M
Aug 21, 2026	39.60	40.09	39.29	39.97	+0.91%	5.19M
Aug 20, 2026	39.63	40.05	39.25	39.61	-0.95%	8.28M
Aug 19, 2026	38.37	40.10	38.31	39.99	+5.02%	8.06M
Aug 18, 2026	38.20	38.59	37.68	38.08	+0.26%	7.73M
Aug 17, 2026	38.79	39.09	37.92	37.98	-3.11%	9.48M
Aug 14, 2026	38.91	39.36	38.84	39.20	+0.75%	5.31M
Aug 13, 2026	38.34	39.11	38.34	38.91	+1.91%	8.15M
Aug 12, 2026	37.39	38.34	37.24	38.18	+0.66%	8.47M
Aug 11, 2026	36.75	38.08	36.60	37.93	+1.80%	7.44M
Aug 10, 2026	36.53	37.31	36.40	37.26	+1.00%	8.76M
Aug 7, 2026	35.87	36.89	35.86	36.89	+2.27%	7.91M
Aug 6, 2026	36.14	36.28	35.64	36.07	+0.39%	9.53M
Aug 5, 2026	36.38	36.38	35.60	35.93	-0.72%	8.19M
Aug 4, 2026	35.64	36.38	35.39	36.19	+0.53%	7.94M
Aug 3, 2026	36.42	37.13	35.77	36.00	+0.70%	8.55M
Jul 31, 2026	36.25	36.39	35.72	35.75	-1.84%	9.35M
Jul 30, 2026	36.97	37.19	35.94	36.42	-3.96%	8.51M
Jul 29, 2026	37.50	38.52	37.42	37.92	+0.72%	7.43M
Jul 28, 2026	37.29	38.52	37.18	37.65	+2.84%	9.26M
Jul 27, 2026	36.24	36.97	35.91	36.61	+1.61%	10.45M
Jul 24, 2026	35.80	36.22	35.57	36.03	+1.35%	10.58M
Jul 23, 2026	36.52	36.76	35.53	35.55	-3.68%	15.30M
Jul 22, 2026	37.82	37.96	36.78	36.91	-0.65%	5.77M
Jul 21, 2026	37.26	37.95	37.05	37.15	-1.14%	5.88M
Jul 20, 2026	37.85	37.96	37.19	37.58	-1.03%	6.50M
Jul 17, 2026	39.20	39.56	37.83	37.97	-1.89%	8.63M
Jul 16, 2026	37.58	39.11	37.39	38.70	+3.98%	15.44M
Jul 15, 2026	36.07	37.58	35.80	37.22	+2.08%	11.30M
Jul 14, 2026	36.38	36.74	35.77	36.46	-0.38%	11.52M
Jul 13, 2026	36.47	37.32	36.47	36.60	+1.05%	10.37M
Jul 10, 2026	35.31	36.37	35.26	36.22	+1.03%	8.32M
Jul 9, 2026	36.05	36.25	35.49	35.85	-1.32%	11.02M
Jul 8, 2026	37.37	37.41	36.33	36.33	-2.08%	8.87M
Jul 7, 2026	36.97	37.52	36.69	37.10	+2.71%	8.79M
Jul 6, 2026	37.38	37.77	35.73	36.12	-3.86%	12.27M
Jul 2, 2026	38.00	38.15	36.82	37.57	-0.53%	12.76M
Jul 1, 2026	37.72	38.25	36.53	37.77	+8.53%	27.49M
Jun 30, 2026	36.03	36.15	34.80	34.80	-4.34%	13.54M
Jun 29, 2026	36.21	36.54	35.94	36.38	+1.03%	12.21M
Jun 26, 2026	35.50	36.45	35.44	36.01	+1.72%	13.18M
Jun 25, 2026	34.89	35.55	34.89	35.40	+1.72%	8.59M
Jun 24, 2026	34.63	35.25	34.50	34.80	+1.07%	12.01M
Jun 23, 2026	33.84	34.84	33.84	34.43	+3.27%	12.59M
Jun 22, 2026	33.50	34.06	33.32	33.34	-0.24%	11.31M
Jun 18, 2026	33.40	33.77	33.21	33.42	+0.18%	14.00M
Jun 17, 2026	34.25	34.53	33.06	33.36	-3.02%	9.18M
Jun 16, 2026	34.40	35.00	34.23	34.40	+0.38%	7.98M
Jun 15, 2026	34.37	34.86	34.23	34.27	-0.70%	8.66M
Jun 12, 2026	33.93	34.52	33.80	34.51	+2.04%	6.53M
Jun 11, 2026	33.72	34.03	33.57	33.82	0.00%	7.43M
Jun 10, 2026	34.00	34.32	33.63	33.82	+0.30%	10.09M
Jun 9, 2026	33.28	34.00	33.12	33.72	+1.75%	8.93M
Jun 8, 2026	32.77	33.52	32.57	33.14	-0.03%	10.90M
Jun 5, 2026	32.49	33.65	32.38	33.15	+2.95%	12.69M
Jun 4, 2026	32.82	33.12	31.75	32.20	+0.09%	13.80M
Jun 3, 2026	32.64	33.01	31.85	32.17	-2.72%	13.61M
Jun 2, 2026	33.50	33.55	32.65	33.07	-1.67%	9.39M
Jun 1, 2026	33.75	34.16	33.45	33.63	-0.53%	8.91M
May 29, 2026	33.57	34.36	33.37	33.81	-0.24%	16.52M
May 28, 2026	33.53	34.13	33.36	33.89	+0.71%	9.30M
May 27, 2026	33.30	34.15	33.30	33.65	+1.48%	8.99M
May 26, 2026	33.51	33.75	33.15	33.16	-1.57%	9.64M
May 22, 2026	33.49	33.87	33.33	33.69	+0.66%	6.60M
May 21, 2026	33.26	33.63	32.64	33.47	-0.45%	8.35M
May 20, 2026	33.88	33.88	32.99	33.62	-0.44%	8.14M
May 19, 2026	33.59	34.62	33.10	33.77	+0.96%	10.90M
May 18, 2026	32.81	33.49	32.79	33.45	+1.39%	10.51M
May 15, 2026	33.56	33.69	32.91	32.99	-0.42%	11.27M
May 14, 2026	33.83	33.99	33.07	33.13	-1.43%	10.73M
May 13, 2026	33.92	34.09	33.47	33.61	-1.52%	8.92M
May 12, 2026	34.17	34.58	33.82	34.13	+0.98%	9.72M
May 11, 2026	34.74	34.90	33.37	33.80	-2.54%	13.60M
May 8, 2026	35.64	35.64	34.62	34.68	-2.88%	9.94M
May 7, 2026	34.70	35.94	34.60	35.71	+1.82%	10.25M
May 6, 2026	34.86	35.41	34.61	35.07	+1.51%	13.68M
May 5, 2026	34.21	34.88	33.58	34.55	+0.35%	8.73M
May 4, 2026	34.51	34.83	34.27	34.43	-0.84%	6.44M
May 1, 2026	35.53	35.87	34.53	34.72	-1.67%	6.92M
Apr 30, 2026	34.50	35.40	34.48	35.31	+2.44%	9.02M
Apr 29, 2026	34.63	34.94	34.12	34.47	-0.81%	8.41M
Apr 28, 2026	35.32	35.45	34.50	34.75	+0.09%	10.47M
Apr 27, 2026	34.91	35.35	34.57	34.72	-0.71%	6.08M
Apr 24, 2026	35.47	35.62	34.70	34.97	-1.41%	6.34M
Apr 23, 2026	35.28	35.65	35.10	35.47	+0.80%	7.31M
Apr 22, 2026	35.25	35.42	34.96	35.19	+0.40%	6.55M
Apr 21, 2026	35.32	35.47	34.91	35.05	-0.65%	7.10M
Apr 20, 2026	35.31	35.47	35.00	35.28	-0.62%	7.27M
Apr 17, 2026	35.36	35.88	35.22	35.50	+0.51%	7.92M
Apr 16, 2026	34.65	35.37	34.55	35.32	+2.41%	8.77M
Apr 15, 2026	34.75	34.75	34.21	34.49	-0.61%	7.60M
Apr 14, 2026	34.46	34.91	34.24	34.70	+0.41%	7.92M
Apr 13, 2026	35.52	35.63	34.04	34.56	-2.89%	11.76M
Apr 10, 2026	36.10	36.43	35.43	35.59	-3.16%	7.62M
Apr 9, 2026	36.25	36.84	36.05	36.75	+0.41%	8.65M
Apr 8, 2026	37.00	37.04	36.34	36.60	-0.54%	9.64M
Apr 7, 2026	37.64	37.86	36.70	36.80	-2.31%	8.36M
Apr 6, 2026	37.31	37.93	37.28	37.67	+0.67%	7.54M
Apr 2, 2026	37.30	37.55	36.87	37.42	+0.56%	6.66M
Apr 1, 2026	37.06	37.41	36.57	37.21	-0.03%	8.74M
Mar 31, 2026	37.04	37.42	36.76	37.22	+0.30%	10.13M
Mar 30, 2026	36.47	37.14	36.32	37.11	+1.81%	10.10M
Mar 27, 2026	36.17	36.93	35.83	36.45	+1.19%	8.95M
Mar 26, 2026	36.16	36.53	35.76	36.02	-0.41%	11.74M
Mar 25, 2026	36.68	36.74	35.64	36.17	-1.71%	13.04M
Mar 24, 2026	37.23	37.60	36.67	36.80	-1.50%	8.67M
Mar 23, 2026	37.35	37.65	36.76	37.36	+0.95%	9.52M
Mar 20, 2026	37.53	37.67	37.01	37.01	-1.31%	28.16M
Mar 19, 2026	37.54	37.81	37.13	37.50	-0.24%	11.06M
Mar 18, 2026	38.65	39.12	37.46	37.59	-2.97%	16.95M
Mar 17, 2026	39.00	39.23	38.67	38.74	-0.62%	12.08M
Mar 16, 2026	39.60	39.93	38.59	38.98	-1.02%	10.18M
Mar 13, 2026	39.84	40.36	39.33	39.38	-0.05%	7.67M
Mar 12, 2026	40.16	40.70	39.29	39.40	-3.10%	11.09M
Mar 11, 2026	42.06	42.27	40.48	40.66	-3.83%	13.51M
Mar 10, 2026	43.10	43.27	42.27	42.28	-2.58%	8.33M
Mar 9, 2026	44.15	44.30	43.39	43.40	-2.01%	7.53M
Mar 6, 2026	43.60	44.44	43.07	44.29	+1.65%	6.66M
Mar 5, 2026	43.56	44.04	43.14	43.57	+0.02%	7.73M
Mar 4, 2026	44.50	44.61	43.31	43.56	-2.20%	8.10M
Mar 3, 2026	45.00	45.17	44.39	44.54	-1.29%	5.77M
Mar 2, 2026	45.10	45.59	44.69	45.12	-0.24%	5.72M
Feb 27, 2026	45.15	45.57	44.92	45.23	+0.67%	7.84M
Feb 26, 2026	44.82	45.08	44.43	44.93	+0.88%	5.81M
Feb 25, 2026	45.19	45.56	43.98	44.54	-1.94%	8.43M
Feb 24, 2026	45.56	46.00	44.91	45.42	+0.09%	5.79M
Feb 23, 2026	44.01	45.66	43.92	45.38	+1.70%	6.84M
Feb 20, 2026	44.93	45.06	44.54	44.62	-0.40%	5.11M
Feb 19, 2026	45.66	45.71	44.42	44.80	-1.23%	6.72M
Feb 18, 2026	44.34	45.55	43.93	45.36	+0.89%	8.94M
Feb 17, 2026	46.51	46.71	43.72	44.96	-6.99%	22.12M
Feb 13, 2026	48.56	48.74	47.58	48.34	-0.49%	5.77M
Feb 12, 2026	48.95	49.59	48.40	48.58	-0.88%	6.39M
Feb 11, 2026	47.91	49.05	47.03	49.01	+0.72%	9.85M
Feb 10, 2026	48.11	48.88	48.05	48.66	+1.16%	4.91M
Feb 9, 2026	47.94	48.28	47.23	48.10	+0.48%	4.60M
Feb 6, 2026	48.32	48.87	47.65	47.87	-1.03%	6.09M
Feb 5, 2026	49.18	49.29	47.76	48.37	-0.27%	6.50M
Feb 4, 2026	46.80	48.72	46.41	48.50	+4.30%	12.14M
Feb 3, 2026	45.20	46.79	45.12	46.50	+1.93%	9.90M
Feb 2, 2026	46.75	46.77	45.18	45.62	-1.38%	9.46M
Jan 30, 2026	44.72	46.28	44.43	46.26	+4.12%	9.62M
Jan 29, 2026	44.39	45.10	44.24	44.43	+0.18%	7.54M
Jan 28, 2026	44.58	45.19	44.01	44.35	-0.81%	6.38M
Jan 27, 2026	44.50	45.15	44.46	44.71	+0.18%	6.79M
Jan 26, 2026	44.67	44.87	44.29	44.63	+0.16%	7.00M
Jan 23, 2026	44.38	44.88	44.31	44.56	+0.16%	6.13M
Jan 22, 2026	43.84	44.78	43.82	44.49	+1.16%	5.66M
Jan 21, 2026	44.23	44.32	43.43	43.98	-1.06%	8.44M
Jan 20, 2026	44.50	44.71	43.93	44.45	-0.13%	9.04M
Jan 16, 2026	45.27	45.35	44.31	44.51	-2.39%	7.27M
Jan 15, 2026	45.35	45.72	44.90	45.60	-0.04%	7.19M
Jan 14, 2026	44.35	45.79	44.35	45.62	+3.05%	8.69M
Jan 13, 2026	43.48	44.34	43.34	44.27	+1.82%	8.49M
Jan 12, 2026	44.58	44.58	43.45	43.48	-2.51%	12.60M
Jan 9, 2026	43.40	44.68	43.38	44.60	+1.55%	8.69M
Jan 8, 2026	43.00	44.18	42.79	43.92	+2.26%	10.58M
Jan 7, 2026	43.96	44.18	42.94	42.95	-2.03%	10.38M
Jan 6, 2026	44.37	44.42	43.80	43.84	-1.19%	11.06M
Jan 5, 2026	45.54	45.57	44.35	44.37	-2.95%	12.01M
Jan 2, 2026	46.48	46.49	45.61	45.72	-1.68%	8.39M
Dec 31, 2025	46.60	46.74	46.44	46.50	-0.36%	4.30M
Dec 30, 2025	46.95	47.21	46.64	46.67	-0.53%	5.21M
Dec 29, 2025	47.24	47.31	46.84	46.92	-0.28%	5.96M
Dec 26, 2025	46.95	47.28	46.82	47.05	+0.11%	3.91M
Dec 24, 2025	46.80	47.04	46.63	47.00	+0.77%	2.28M
Dec 23, 2025	47.35	47.36	46.45	46.64	-1.60%	8.55M
Dec 22, 2025	47.50	47.72	47.12	47.40	-0.96%	7.54M
Dec 19, 2025	48.75	48.75	47.76	47.86	-1.75%	13.42M
Dec 18, 2025	48.48	49.25	48.36	48.71	+0.21%	8.11M
Dec 17, 2025	48.00	48.87	47.23	48.61	+3.38%	15.92M
Dec 16, 2025	47.24	47.39	46.65	47.02	-0.08%	9.21M
Dec 15, 2025	46.86	47.15	46.70	47.06	+0.79%	6.93M
Dec 12, 2025	46.40	46.88	46.30	46.69	+1.00%	6.37M
Dec 11, 2025	45.94	46.70	45.74	46.23	+1.14%	8.04M
Dec 10, 2025	45.71	46.11	45.54	45.71	+0.15%	8.20M
Dec 9, 2025	46.14	46.31	45.49	45.64	-0.70%	5.70M
Dec 8, 2025	45.89	46.12	45.15	45.96	+0.07%	5.84M
Dec 5, 2025	45.94	46.34	45.68	45.93	-0.11%	5.47M
Dec 4, 2025	46.43	46.67	45.80	45.98	-0.48%	6.07M
Dec 3, 2025	46.10	46.80	45.92	46.20	+0.59%	5.76M
Dec 2, 2025	46.96	46.96	45.60	45.93	-2.42%	6.95M
Dec 1, 2025	47.30	47.49	46.75	47.07	-0.59%	5.56M
Nov 28, 2025	47.17	47.54	47.11	47.35	+0.38%	1.95M
Nov 26, 2025	47.03	47.39	46.81	47.17	+0.47%	3.88M
Nov 25, 2025	47.15	47.70	46.68	46.95	0.00%	4.79M
Nov 24, 2025	48.15	48.30	46.67	46.95	-2.86%	11.54M
Nov 21, 2025	48.00	49.09	47.63	48.33	+1.09%	7.43M
Nov 20, 2025	47.56	47.93	47.41	47.81	+0.38%	5.79M
Nov 19, 2025	47.30	47.95	47.25	47.63	-0.13%	5.46M
Nov 18, 2025	47.09	47.84	46.82	47.69	+1.53%	6.07M
Nov 17, 2025	47.40	47.40	46.71	46.97	-0.93%	5.39M
Nov 14, 2025	47.86	48.09	46.91	47.41	+0.17%	5.81M
Nov 13, 2025	46.56	47.74	46.47	47.33	+1.78%	7.67M
Nov 12, 2025	46.78	46.88	46.34	46.50	-0.32%	5.62M
Nov 11, 2025	46.61	46.91	46.36	46.65	+0.93%	5.53M
Nov 10, 2025	46.79	46.85	46.04	46.22	-1.41%	4.78M
Nov 7, 2025	46.13	47.32	45.94	46.88	+1.96%	6.27M
Nov 6, 2025	46.32	46.95	45.96	45.98	-0.88%	6.11M
Nov 5, 2025	46.33	46.54	45.80	46.39	+0.02%	5.41M
Nov 4, 2025	46.61	46.72	46.11	46.38	-0.11%	5.28M
Nov 3, 2025	46.45	46.65	45.94	46.43	-0.39%	7.77M
Oct 31, 2025	46.66	46.84	46.21	46.61	-0.94%	6.76M
Oct 30, 2025	46.61	47.26	46.53	47.05	+1.03%	5.91M
Oct 29, 2025	47.70	48.03	46.46	46.57	-3.08%	8.08M
Oct 28, 2025	47.99	48.52	47.84	48.05	-0.50%	6.62M
Oct 27, 2025	47.43	48.32	47.32	48.29	+1.86%	7.59M
Oct 24, 2025	47.87	48.06	47.27	47.41	-1.08%	5.09M
Oct 23, 2025	49.11	49.16	47.90	47.93	-2.54%	4.81M
Oct 22, 2025	48.51	49.71	48.36	49.18	+1.26%	5.55M
Oct 21, 2025	48.82	48.94	48.52	48.57	-0.49%	4.99M
Oct 20, 2025	48.46	49.06	48.30	48.81	+0.87%	5.36M
Oct 17, 2025	48.00	48.57	47.85	48.39	+1.43%	5.56M
Oct 16, 2025	47.90	48.66	47.48	47.71	-0.06%	5.21M
Oct 15, 2025	48.32	48.52	47.72	47.74	-1.73%	5.60M
Oct 14, 2025	48.01	48.91	47.71	48.58	+0.89%	5.85M
Oct 13, 2025	49.05	49.21	48.13	48.15	-2.41%	4.44M
Oct 10, 2025	48.80	49.41	48.59	49.34	+0.26%	5.87M
Oct 9, 2025	49.96	49.96	49.10	49.21	—	4.47M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GIS chart for longer ranges.