Hormel Foods Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	40.278	41.120	39.905	39.905	34.496	6,875
2023-05-31	38.558	38.558	38.089	38.441	33.231	4,814
2023-05-30	38.325	38.375	38.061	38.375	33.174	1,543
2023-05-26	38.080	38.268	37.990	38.209	33.030	873
2023-05-25	38.540	38.617	38.265	38.265	33.079	4,422
2023-05-24	39.140	39.220	39.010	39.199	33.886	5,280
2023-05-23	39.005	39.005	38.630	39.002	33.716	158
2023-05-22	39.349	39.360	38.850	38.965	33.684	3,637
2023-05-19	39.310	39.455	39.260	39.268	33.946	1,112
2023-05-18	39.140	39.211	39.001	39.071	33.775	596
2023-05-17	39.040	39.040	38.642	39.009	33.722	2,665
2023-05-16	39.450	39.450	38.682	39.240	33.921	2,969
2023-05-15	40.380	40.380	39.649	39.755	34.367	1,182
2023-05-12	40.290	40.290	40.170	40.225	34.773	13,773
2023-05-11	40.130	40.315	39.940	40.172	34.727	587
2023-05-10	40.140	40.422	39.990	40.109	34.673	494
2023-05-09	40.510	40.670	40.361	40.425	34.946	491
2023-05-05	40.920	41.170	40.920	41.051	35.487	1,451
2023-05-04	40.540	40.930	40.540	40.829	35.295	1,178
2023-05-03	40.400	40.845	40.400	40.801	35.271	1,703
2023-05-02	40.531	40.592	40.049	40.165	34.721	1,913
2023-04-28	40.555	40.590	40.325	40.360	34.890	454
2023-04-27	40.085	40.245	40.035	40.165	34.721	836
2023-04-26	39.750	39.815	39.645	39.815	34.418	5,426
2023-04-25	39.838	40.075	39.838	40.011	34.588	452
2023-04-24	39.850	39.979	39.765	39.780	34.388	2,978
2023-04-21	40.120	40.230	39.621	39.749	34.362	4,237
2023-04-20	39.890	39.950	39.805	39.919	34.508	1,581
2023-04-19	39.760	39.860	39.560	39.801	34.406	1,810
2023-04-18	39.689	39.689	39.438	39.651	34.277	223
2023-04-17	39.620	39.620	39.509	39.509	34.154	147
2023-04-14	39.940	39.940	39.235	39.235	33.917	2,450
2023-04-13	40.180	40.180	39.805	40.150	34.470	1,197
2023-04-12	40.285	40.435	40.259	40.319	34.615	387
2023-04-11	40.320	40.550	40.276	40.541	34.806	1,335
2023-04-06	40.660	40.660	40.208	40.315	34.612	1,277
2023-04-05	41.150	41.249	40.841	40.909	35.122	1,246
2023-04-04	40.450	40.878	40.450	40.878	35.095	1,508
2023-04-03	40.055	40.540	40.000	40.335	34.629	1,416
2023-03-31	39.395	39.705	39.395	39.700	34.084	1,010
2023-03-30	39.128	39.268	38.989	38.990	33.474	500
2023-03-29	39.370	39.535	39.290	39.290	33.732	1,405
2023-03-28	39.290	39.388	39.128	39.128	33.593	1,976
2023-03-27	39.088	39.145	38.908	39.007	33.489	483
2023-03-24	38.059	38.689	37.996	38.631	33.167	2,091
2023-03-23	38.110	38.297	37.915	37.915	32.552	770
2023-03-22	38.650	38.845	38.445	38.445	33.007	1,667
2023-03-21	38.918	38.918	38.265	38.435	32.998	731
2023-03-20	38.570	38.670	38.498	38.659	33.191	1,476
2023-03-17	39.140	39.140	38.280	38.280	32.865	11,896
2023-03-16	39.577	39.658	38.900	39.165	33.625	1,909
2023-03-15	39.000	39.445	38.785	39.365	33.796	4,313
2023-03-14	39.590	39.590	38.995	39.050	33.526	921
2023-03-13	39.330	39.888	39.330	39.470	33.887	3,792
2023-03-10	39.715	39.746	39.070	39.070	33.543	2,098
2023-03-09	40.230	40.281	39.900	40.102	34.429	56,308
2023-03-08	40.110	40.320	39.845	40.100	34.427	1,418
2023-03-07	40.458	40.516	40.040	40.075	34.406	431
2023-03-06	40.775	41.087	40.470	40.619	34.873	5,099
2023-03-03	40.750	40.978	40.105	40.555	34.818	5,110

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.2925 USD
2026-07-10	0.2925 USD
2026-04-10	0.2925 USD
2026-01-09	0.2925 USD
2025-10-13	0.2900 USD
2025-07-11	0.2900 USD
2025-04-14	0.2900 USD
2025-01-10	0.2900 USD
2024-10-15	0.2825 USD
2024-07-15	0.2825 USD
2024-04-12	0.2825 USD
2024-01-12	0.2825 USD
2023-10-13	0.2750 USD
2023-07-14	0.2750 USD
2023-04-14	0.2750 USD
2023-01-13	0.2750 USD
2022-10-14	0.2600 USD
2022-07-08	0.2600 USD
2022-04-08	0.2600 USD
2022-01-14	0.2600 USD
2021-10-15	0.2450 USD
2021-07-09	0.2450 USD
2021-04-09	0.2450 USD
2021-01-08	0.2450 USD
2020-10-16	0.2325 USD
2020-07-10	0.2325 USD
2020-04-09	0.2325 USD
2020-01-10	0.2325 USD
2019-10-18	0.2100 USD
2019-07-12	0.2100 USD
2019-04-12	0.2100 USD
2019-01-11	0.2100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.