Hormel Foods Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	46.529	47.005	46.500	46.720	39.648	190
2022-09-02	47.500	47.620	47.495	47.495	40.305	475
2022-09-01	47.629	47.990	46.515	46.520	39.478	5,004
2022-08-31	50.825	50.965	50.790	50.790	43.102	366
2022-08-30	51.150	51.190	51.077	51.077	43.345	232
2022-08-26	51.580	51.660	51.370	51.660	43.840	3
2022-08-24	51.410	51.512	51.410	51.487	43.693	624
2022-08-23	50.750	51.097	50.660	51.080	43.348	189
2022-08-22	50.990	51.120	50.491	50.491	42.848	1,134
2022-08-19	51.030	51.030	50.920	50.950	43.237	1,212
2022-08-18	50.839	50.839	50.730	50.730	43.051	5
2022-08-17	50.690	50.789	50.685	50.685	43.013	520
2022-08-16	50.330	50.690	50.330	50.690	43.017	421
2022-08-15	49.960	50.374	49.960	50.322	42.705	208
2022-08-12	49.623	49.623	49.595	49.595	42.088	57
2022-08-11	50.050	50.225	50.050	50.180	42.584	746
2022-08-10	50.070	50.245	50.070	50.245	42.639	131
2022-08-09	49.375	49.900	49.375	49.900	42.346	202
2022-08-08	49.035	49.160	49.035	49.110	41.676	801
2022-08-05	48.390	48.675	48.390	48.675	41.307	370
2022-08-03	49.275	49.402	49.275	49.402	41.924	2,300
2022-08-02	49.540	49.540	49.155	49.290	41.829	763
2022-08-01	49.480	49.759	49.420	49.650	42.134	102
2022-07-29	49.070	49.331	49.070	49.190	41.744	5
2022-07-28	48.380	49.127	48.380	49.127	41.691	1,058
2022-07-27	48.080	48.080	47.898	47.898	40.647	22
2022-07-26	47.330	47.828	47.330	47.828	40.588	85
2022-07-25	47.420	47.820	47.420	47.820	40.581	1
2022-07-22	47.590	47.810	47.322	47.326	40.162	254
2022-07-20	47.480	47.480	47.070	47.070	39.945	404
2022-07-18	47.760	47.760	47.440	47.510	40.318	2
2022-07-15	48.320	48.320	47.950	47.950	40.692	1,200
2022-07-14	47.460	47.910	47.460	47.910	40.658	2
2022-07-13	48.030	48.420	47.780	48.420	41.090	1
2022-07-11	47.610	47.810	47.610	47.810	40.573	1
2022-07-08	48.230	48.230	47.523	47.523	40.329	106
2022-07-07	47.950	48.350	47.950	48.118	40.614	657
2022-07-06	47.750	48.181	47.750	48.181	40.666	516
2022-07-05	47.760	47.870	46.970	47.320	39.940	1,427
2022-07-01	47.410	47.410	47.335	47.382	39.992	469
2022-06-30	47.840	48.000	47.620	47.620	40.193	481
2022-06-29	47.350	47.952	47.350	47.910	40.438	552
2022-06-28	47.530	47.810	47.360	47.360	39.974	33,833
2022-06-27	47.235	47.668	47.190	47.347	39.963	4,080
2022-06-24	46.600	47.322	46.520	47.321	39.941	860
2022-06-23	46.000	46.290	45.870	46.100	38.910	1,145
2022-06-22	45.270	45.750	45.270	45.750	38.615	1
2022-06-21	44.950	45.340	44.845	45.340	38.269	518
2022-06-17	45.000	45.518	44.520	44.520	37.577	239
2022-06-16	44.490	45.418	44.476	45.418	38.335	877
2022-06-15	45.250	45.585	45.000	45.060	38.032	81
2022-06-14	45.420	45.420	44.610	44.610	37.653	251
2022-06-13	45.540	45.760	45.277	45.735	38.602	256
2022-06-10	44.975	45.880	44.820	45.670	38.547	939
2022-06-09	45.780	45.839	45.602	45.839	38.690	935
2022-06-08	45.610	45.989	45.280	45.742	38.608	842
2022-06-07	45.740	45.740	45.110	45.202	38.152	632
2022-06-06	45.360	45.600	45.272	45.517	38.418	977
2022-06-01	48.788	48.788	47.830	48.050	40.556	131
2022-05-31	48.560	48.800	47.970	48.800	41.189	175

← NewerPage 18 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.