Hormel Foods Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	46.885	47.360	46.885	47.120	40.215	171
2022-11-30	46.852	46.949	45.830	46.150	39.387	4,097
2022-11-29	48.940	48.940	47.909	47.990	40.957	123
2022-11-28	49.400	49.400	48.988	48.988	41.809	3,142
2022-11-25	49.250	49.280	49.070	49.210	41.998	179
2022-11-23	49.210	49.250	49.127	49.127	41.927	1,021
2022-11-22	49.625	49.625	49.310	49.310	42.084	8,218
2022-11-21	48.780	49.370	48.780	49.370	42.135	743
2022-11-18	48.410	48.582	48.380	48.522	41.411	327
2022-11-17	48.068	48.068	47.858	47.858	40.844	1,400
2022-11-16	47.290	47.967	47.290	47.825	40.816	441
2022-11-15	47.330	47.330	46.900	46.900	40.027	257
2022-11-14	47.560	47.855	47.520	47.520	40.556	479
2022-11-11	47.630	47.630	46.065	46.772	39.918	761
2022-11-10	47.410	47.660	46.740	46.845	39.980	1,036
2022-11-09	47.510	47.810	47.470	47.470	40.513	1,005
2022-11-08	47.060	47.520	47.060	47.520	40.556	739
2022-11-07	46.200	46.685	46.200	46.660	39.822	105
2022-11-04	46.220	46.220	45.610	45.855	39.135	299
2022-11-03	46.310	46.310	45.775	45.967	39.231	5,319
2022-11-02	46.654	46.980	46.420	46.420	39.617	252
2022-11-01	46.335	46.590	46.335	46.500	39.686	202
2022-10-31	46.950	47.145	46.515	46.515	39.698	2,189
2022-10-28	46.449	46.880	46.449	46.880	40.010	1,638
2022-10-27	45.810	46.190	45.810	46.100	39.344	58
2022-10-26	45.385	45.942	45.385	45.925	39.195	96
2022-10-25	44.760	45.329	44.535	45.200	38.576	550
2022-10-24	45.415	45.597	45.170	45.170	38.550	504
2022-10-21	45.058	45.206	44.918	45.206	38.581	1,294
2022-10-20	46.295	46.295	46.295	46.295	39.511	50
2022-10-19	46.020	46.020	45.695	45.710	39.011	221
2022-10-18	45.530	45.800	45.530	45.800	39.088	100
2022-10-17	45.130	45.330	45.130	45.290	38.653	1,160
2022-10-14	45.410	45.410	45.030	45.030	38.431	1,668
2022-10-13	45.230	45.975	45.230	45.975	39.016	1,811
2022-10-12	46.115	46.350	46.000	46.040	39.071	8,407
2022-10-11	45.340	46.210	45.340	46.110	39.130	126
2022-10-10	44.760	44.980	44.760	44.920	38.120	1,001
2022-10-07	44.695	44.910	44.526	44.800	38.018	7,307
2022-10-06	45.950	45.955	45.245	45.421	38.545	2,752
2022-10-05	46.518	46.518	46.246	46.246	39.246	75
2022-10-04	46.420	46.900	46.310	46.900	39.801	152
2022-10-03	45.608	46.260	45.462	46.260	39.257	301
2022-09-30	46.120	46.120	45.735	45.765	38.837	1,685
2022-09-29	46.740	46.740	45.980	45.980	39.020	1,893
2022-09-28	46.640	46.955	46.308	46.955	39.847	458
2022-09-27	47.030	47.353	46.381	46.381	39.360	10,819
2022-09-26	46.747	47.039	46.740	46.770	39.690	32
2022-09-23	46.810	46.900	46.692	46.735	39.661	476
2022-09-22	46.570	47.235	46.570	47.125	39.991	11,424
2022-09-21	46.010	46.867	46.010	46.708	39.637	6,820
2022-09-20	46.040	46.040	45.903	45.950	38.994	484
2022-09-16	45.960	46.082	45.712	45.712	38.792	204
2022-09-15	46.007	46.040	45.730	46.040	39.071	556
2022-09-14	46.140	46.175	45.864	45.960	39.002	2,733
2022-09-13	46.810	46.965	46.500	46.500	39.461	916
2022-09-12	47.140	47.190	46.810	47.088	39.960	830
2022-09-09	47.170	47.170	46.810	46.850	39.758	135
2022-09-08	46.780	46.870	46.780	46.870	39.775	195
2022-09-07	46.495	46.850	46.495	46.850	39.758	420

← NewerPage 17 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.