Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	42.900	43.580	42.840	43.490	34.332	1,965,200
2019-03-04	43.500	43.570	42.570	43.020	33.961	2,052,900
2019-03-01	43.320	43.480	42.980	43.390	34.253	1,651,400
2019-02-28	42.900	43.560	42.900	43.360	34.229	2,763,900
2019-02-27	41.920	42.950	41.900	42.910	33.874	2,137,200
2019-02-26	42.620	42.650	41.990	42.170	33.290	4,704,200
2019-02-25	43.000	43.070	42.330	42.530	33.574	3,944,900
2019-02-22	41.230	42.930	41.040	42.910	33.874	5,003,900
2019-02-21	42.440	42.440	41.410	41.990	33.147	4,465,100
2019-02-20	43.300	43.440	42.590	43.130	34.047	3,484,500
2019-02-19	43.270	43.480	42.920	43.300	34.182	3,058,800
2019-02-15	43.440	43.820	43.000	43.200	34.103	5,896,700
2019-02-14	43.280	43.490	42.960	43.050	33.984	2,090,300
2019-02-13	43.720	43.900	43.230	43.500	34.340	2,027,600
2019-02-12	43.120	43.950	43.120	43.770	34.553	2,272,200
2019-02-11	43.150	43.310	42.930	43.140	34.055	2,272,700
2019-02-08	42.270	42.960	42.270	42.940	33.897	3,088,600
2019-02-07	41.720	42.490	41.570	42.480	33.534	2,343,600
2019-02-06	42.160	42.420	41.980	42.110	33.242	1,777,300
2019-02-05	42.060	42.280	41.800	42.160	33.282	2,990,100
2019-02-04	42.000	42.100	41.720	42.040	33.187	1,951,000
2019-02-01	42.300	42.500	41.840	42.000	33.155	2,107,500
2019-01-31	41.550	42.330	41.360	42.320	33.408	4,112,800
2019-01-30	41.750	41.900	41.350	41.530	32.784	2,664,300
2019-01-29	41.820	41.910	41.590	41.750	32.958	1,585,900
2019-01-28	41.500	41.890	41.410	41.840	33.029	3,280,500
2019-01-25	41.630	42.070	41.350	41.460	32.729	3,339,200
2019-01-24	42.220	42.420	41.220	41.580	32.824	4,683,100
2019-01-23	42.920	43.260	42.480	42.720	33.724	2,084,200
2019-01-22	43.900	43.950	42.660	42.870	33.842	2,512,800
2019-01-18	43.390	43.860	43.270	43.840	34.608	2,265,500
2019-01-17	42.980	43.350	42.870	43.350	34.221	1,704,000
2019-01-16	43.600	43.680	42.770	42.840	33.818	3,284,100
2019-01-15	42.780	43.510	42.780	43.490	34.332	2,065,200
2019-01-14	42.450	42.930	42.130	42.710	33.716	2,722,400
2019-01-11	43.090	43.170	42.410	42.540	33.582	3,355,200
2019-01-10	42.760	43.310	42.470	43.250	33.976	3,863,300
2019-01-09	42.310	42.950	42.020	42.650	33.505	4,405,600
2019-01-08	42.190	42.540	41.820	42.310	33.238	2,689,600
2019-01-07	41.620	42.570	41.310	42.200	33.152	3,332,200
2019-01-04	41.850	42.250	41.560	41.700	32.759	2,488,700
2019-01-03	41.310	42.090	41.220	41.680	32.743	3,745,400
2019-01-02	42.250	42.470	41.090	41.330	32.468	4,318,100
2018-12-31	42.460	42.810	42.290	42.680	33.529	2,582,100
2018-12-28	42.790	43.050	42.180	42.370	33.285	2,210,000
2018-12-27	42.110	42.560	41.170	42.560	33.434	2,760,400
2018-12-26	41.110	42.340	40.970	42.340	33.261	3,356,400
2018-12-24	42.540	42.840	40.910	40.910	32.138	1,774,500
2018-12-21	42.800	43.760	42.460	42.540	33.419	6,171,300
2018-12-20	42.810	43.450	42.220	42.790	33.615	4,167,100
2018-12-19	43.700	44.030	42.770	43.010	33.788	3,920,800
2018-12-18	43.210	43.830	42.840	43.260	33.984	3,914,300
2018-12-17	44.550	44.630	42.930	43.170	33.914	3,427,600
2018-12-14	45.210	45.300	44.500	44.570	35.013	2,397,600
2018-12-13	45.190	45.400	44.890	45.310	35.595	3,216,600
2018-12-12	45.270	45.280	44.690	45.170	35.485	3,055,500
2018-12-11	44.550	45.170	44.470	44.860	35.241	3,088,600
2018-12-10	44.500	44.690	43.760	44.260	34.770	2,414,900
2018-12-07	44.900	45.030	44.150	44.340	34.833	2,353,200
2018-12-06	44.900	44.940	43.970	44.940	35.304	4,978,700

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-02-10	2:1
2011-02-15	2:1
2000-02-16	2:1
1990-02-21	2:1

Dividends

Ex-date	Amount
2026-10-13	0.2925 USD
2026-07-13	0.2925 USD
2026-04-13	0.2925 USD
2026-01-12	0.2925 USD
2025-10-14	0.2900 USD
2025-07-14	0.2900 USD
2025-04-14	0.2900 USD
2025-01-13	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.