Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	41.390	41.690	41.330	41.520	32.469	2,748,500
2018-09-07	41.000	41.490	40.810	41.290	32.289	2,458,100
2018-09-06	40.380	41.380	40.380	41.280	32.281	3,787,000
2018-09-05	39.810	40.360	39.590	40.340	31.546	2,617,100
2018-09-04	39.140	40.080	39.140	39.980	31.264	3,745,500
2018-08-31	38.680	39.230	38.660	39.150	30.615	3,324,000
2018-08-30	38.330	38.910	38.300	38.550	30.146	2,169,700
2018-08-29	38.130	38.500	38.020	38.420	30.044	1,663,200
2018-08-28	37.900	38.190	37.780	37.910	29.646	1,755,300
2018-08-27	38.050	38.250	37.820	37.940	29.669	2,290,400
2018-08-24	37.170	38.100	36.520	37.960	29.685	4,875,200
2018-08-23	36.300	37.770	36.250	37.330	29.192	7,002,600
2018-08-22	38.500	38.550	38.140	38.510	30.115	2,928,100
2018-08-21	39.050	39.150	38.370	38.460	30.076	3,554,300
2018-08-20	38.690	39.130	38.540	39.040	30.529	2,762,300
2018-08-17	37.780	38.650	37.420	38.640	30.216	3,690,600
2018-08-16	37.670	38.120	37.470	37.830	29.583	3,847,800
2018-08-15	37.140	38.010	37.070	37.580	29.388	4,545,700
2018-08-14	37.160	37.310	37.020	37.240	29.122	2,088,100
2018-08-13	37.250	37.250	36.870	37.030	28.957	1,251,800
2018-08-10	37.090	37.200	36.820	37.090	29.004	1,092,100
2018-08-09	37.170	37.270	36.930	37.120	29.028	1,129,700
2018-08-08	37.190	37.270	36.780	37.020	28.950	1,340,500
2018-08-07	37.110	37.370	36.860	37.230	29.114	1,421,100
2018-08-06	37.210	37.310	36.920	37.060	28.981	1,856,800
2018-08-03	36.710	37.350	36.630	37.020	28.950	2,515,300
2018-08-02	35.850	36.540	35.850	36.530	28.566	1,981,600
2018-08-01	35.760	36.210	35.670	35.930	28.097	2,851,400
2018-07-31	35.800	36.180	35.440	35.970	28.129	2,883,400
2018-07-30	35.810	36.040	35.560	35.730	27.941	2,916,100
2018-07-27	36.630	36.910	36.520	36.650	28.660	1,217,100
2018-07-26	36.420	36.890	36.420	36.670	28.676	2,338,300
2018-07-25	36.520	36.840	35.690	36.150	28.269	3,924,200
2018-07-24	37.120	37.400	36.710	37.310	29.176	1,998,400
2018-07-23	37.260	37.260	36.880	37.170	29.067	1,556,200
2018-07-20	37.080	37.290	36.980	37.250	29.129	1,747,200
2018-07-19	36.390	37.260	36.350	37.100	29.012	2,262,200
2018-07-18	36.670	36.680	36.250	36.460	28.512	2,283,800
2018-07-17	36.630	36.800	36.010	36.720	28.715	3,780,400
2018-07-16	37.560	37.560	36.900	37.170	29.067	2,031,300
2018-07-13	37.380	37.690	37.310	37.580	29.388	1,526,000
2018-07-12	37.560	37.780	37.480	37.560	29.225	1,752,100
2018-07-11	37.330	37.550	37.180	37.520	29.194	1,892,300
2018-07-10	37.120	37.350	36.850	37.330	29.046	1,638,600
2018-07-09	37.160	37.470	37.060	37.150	28.906	1,853,600
2018-07-06	37.130	37.450	36.900	37.150	28.906	1,887,700
2018-07-05	36.920	37.240	36.720	37.070	28.844	2,382,700
2018-07-03	36.780	37.210	36.550	36.820	28.649	1,419,200
2018-07-02	37.150	37.440	36.430	36.590	28.471	3,334,700
2018-06-29	37.160	37.400	36.710	37.210	28.953	2,772,700
2018-06-28	36.780	37.270	36.600	37.240	28.976	3,475,900
2018-06-27	37.030	37.090	36.490	36.800	28.634	3,379,600
2018-06-26	36.700	37.180	36.420	37.060	28.836	3,072,400
2018-06-25	36.220	37.040	36.130	36.640	28.509	2,263,000
2018-06-22	35.880	36.360	35.660	36.270	28.222	2,674,600
2018-06-21	35.570	35.920	35.510	35.670	27.755	1,316,100
2018-06-20	35.800	35.860	35.350	35.590	27.692	2,747,800
2018-06-19	35.600	35.950	35.420	35.710	27.786	2,739,500
2018-06-18	36.330	36.390	35.350	35.670	27.755	2,399,100
2018-06-15	36.080	36.460	35.930	36.440	28.354	3,093,300

← NewerPage 35 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.