Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	45.590	45.700	44.820	44.910	35.280	2,659,800
2018-12-03	45.110	45.560	44.560	45.540	35.775	3,395,900
2018-11-30	45.290	45.580	44.880	45.090	35.422	8,325,300
2018-11-29	44.860	45.380	44.740	45.230	35.532	3,551,400
2018-11-28	44.690	45.240	44.640	44.890	35.265	3,866,500
2018-11-27	44.970	45.150	43.600	44.990	35.343	3,902,300
2018-11-26	45.790	46.100	45.220	45.710	35.909	2,901,500
2018-11-23	45.240	45.960	45.240	45.670	35.877	1,766,100
2018-11-21	45.090	45.770	45.060	45.430	35.689	3,521,500
2018-11-20	44.800	45.060	43.340	44.950	35.312	6,281,900
2018-11-19	45.900	46.260	45.080	45.360	35.634	5,403,100
2018-11-16	45.400	46.050	45.330	45.890	36.050	2,576,000
2018-11-15	44.620	45.470	44.480	45.460	35.713	2,481,200
2018-11-14	45.340	45.540	44.650	44.840	35.225	3,017,700
2018-11-13	45.310	45.490	44.910	45.290	35.579	3,682,700
2018-11-12	45.030	45.660	45.030	45.310	35.595	2,951,100
2018-11-09	44.590	45.130	44.470	45.020	35.367	1,849,100
2018-11-08	44.130	44.670	44.000	44.540	34.990	1,893,000
2018-11-07	44.190	44.270	43.570	44.140	34.676	2,791,400
2018-11-06	43.730	44.090	43.220	44.080	34.628	3,993,700
2018-11-05	43.290	44.490	43.290	44.220	34.738	3,403,400
2018-11-02	43.530	43.810	42.850	43.200	33.937	2,902,700
2018-11-01	43.680	43.980	42.980	43.470	34.149	4,700,100
2018-10-31	43.000	43.890	42.670	43.640	34.283	4,954,900
2018-10-30	42.860	43.390	42.840	43.360	34.063	3,716,700
2018-10-29	41.610	42.840	41.580	42.680	33.529	3,826,700
2018-10-26	41.400	41.490	40.610	41.170	32.342	3,855,900
2018-10-25	41.960	41.960	41.270	41.710	32.767	2,935,500
2018-10-24	42.550	42.990	41.870	41.910	32.924	4,885,100
2018-10-23	41.480	42.580	41.150	42.440	33.340	4,136,100
2018-10-22	41.950	42.100	41.300	41.670	32.735	3,014,600
2018-10-19	41.140	41.850	41.120	41.730	32.782	1,883,900
2018-10-18	40.980	41.410	40.860	41.120	32.156	2,533,100
2018-10-17	41.190	41.230	40.370	40.900	31.984	1,994,200
2018-10-16	40.550	41.370	40.370	41.300	32.297	1,742,400
2018-10-15	39.710	40.670	39.710	40.460	31.640	2,181,000
2018-10-12	39.760	39.840	39.290	39.690	31.038	2,325,900
2018-10-11	39.990	40.250	39.590	39.680	31.030	5,089,700
2018-10-10	40.860	41.100	40.000	40.050	31.319	3,755,700
2018-10-09	40.510	40.850	40.330	40.720	31.843	2,125,000
2018-10-08	39.700	40.670	39.700	40.530	31.694	2,384,600
2018-10-05	39.590	40.050	39.590	39.700	31.045	1,365,600
2018-10-04	39.660	39.680	39.250	39.590	30.959	1,228,800
2018-10-03	39.540	39.960	39.540	39.680	31.030	2,001,000
2018-10-02	39.350	39.860	39.300	39.500	30.889	2,103,300
2018-10-01	39.470	39.560	39.150	39.300	30.733	1,617,400
2018-09-28	38.930	39.400	38.790	39.400	30.811	1,773,400
2018-09-27	39.170	39.250	38.830	38.900	30.420	1,753,600
2018-09-26	39.710	39.870	39.280	39.310	30.740	2,146,100
2018-09-25	40.000	40.020	39.520	39.590	30.959	1,293,600
2018-09-24	40.040	40.200	39.810	39.850	31.163	1,482,000
2018-09-21	39.890	40.150	39.840	40.010	31.288	2,899,200
2018-09-20	39.690	39.920	39.390	39.860	31.170	1,867,900
2018-09-19	40.620	40.620	39.540	39.660	31.014	4,011,900
2018-09-18	40.970	40.970	40.240	40.580	31.734	3,483,500
2018-09-17	41.250	41.500	40.940	41.050	32.101	2,762,100
2018-09-14	42.170	42.220	41.710	41.900	32.766	1,766,400
2018-09-13	42.160	42.290	41.910	42.180	32.985	2,177,300
2018-09-12	41.600	42.100	41.480	42.030	32.867	2,899,100
2018-09-11	41.590	41.910	41.370	41.600	32.531	2,572,900

← NewerPage 34 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.