Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	36.150	36.150	35.750	36.110	28.097	2,197,600
2018-06-13	36.390	36.660	35.800	36.110	28.097	2,524,500
2018-06-12	36.860	36.960	36.200	36.360	28.292	2,940,900
2018-06-11	36.260	36.860	36.160	36.610	28.486	2,182,500
2018-06-08	35.970	36.210	35.940	36.210	28.175	1,682,700
2018-06-07	35.380	36.240	35.170	35.970	27.988	2,493,700
2018-06-06	36.190	36.190	35.450	35.660	27.747	2,048,300
2018-06-05	36.180	36.340	36.000	36.210	28.175	1,453,500
2018-06-04	35.830	36.230	35.790	36.190	28.159	1,531,500
2018-06-01	36.030	36.190	35.730	35.790	27.848	2,327,900
2018-05-31	37.130	37.140	35.790	35.890	27.926	3,468,800
2018-05-30	36.570	37.220	36.400	37.170	28.922	2,781,600
2018-05-29	35.680	36.620	35.530	36.510	28.408	3,475,200
2018-05-25	35.240	36.010	35.120	35.860	27.902	3,656,300
2018-05-24	34.890	35.650	34.120	35.420	27.560	5,729,300
2018-05-23	35.840	36.200	35.810	35.820	27.871	3,282,800
2018-05-22	36.150	36.370	35.800	35.840	27.887	2,057,100
2018-05-21	36.110	36.430	36.040	36.170	28.144	1,749,700
2018-05-18	36.240	36.250	35.390	35.900	27.934	2,329,200
2018-05-17	36.430	36.490	36.240	36.380	28.307	1,618,300
2018-05-16	35.970	36.420	35.840	36.380	28.307	1,740,000
2018-05-15	36.030	36.070	35.620	35.960	27.980	1,605,500
2018-05-14	36.290	36.350	35.970	36.080	28.074	1,557,400
2018-05-11	36.290	36.600	36.030	36.260	28.214	1,290,200
2018-05-10	36.260	36.360	36.080	36.170	28.144	1,190,700
2018-05-09	35.540	36.170	35.490	36.090	28.081	1,869,900
2018-05-08	35.520	35.660	35.320	35.510	27.630	2,764,600
2018-05-07	35.720	35.800	35.320	35.530	27.646	2,455,000
2018-05-04	35.290	36.000	35.190	35.770	27.832	2,207,500
2018-05-03	35.550	35.600	35.160	35.270	27.443	2,058,900
2018-05-02	36.060	36.080	35.280	35.370	27.521	1,930,700
2018-05-01	36.090	36.420	35.620	36.120	28.105	1,985,200
2018-04-30	36.600	36.620	36.160	36.250	28.206	3,541,900
2018-04-27	36.360	36.640	36.170	36.470	28.377	1,822,000
2018-04-26	36.190	36.460	35.930	36.310	28.253	2,219,900
2018-04-25	36.170	36.590	35.980	36.150	28.128	2,748,400
2018-04-24	35.820	36.260	35.640	36.200	28.167	2,946,900
2018-04-23	35.630	35.810	35.250	35.770	27.832	2,141,300
2018-04-20	35.550	35.750	35.130	35.450	27.583	3,697,100
2018-04-19	35.480	35.650	35.130	35.400	27.545	2,181,700
2018-04-18	35.430	35.640	35.290	35.540	27.654	2,160,800
2018-04-17	35.620	35.640	35.310	35.420	27.560	1,398,800
2018-04-16	35.150	35.720	35.050	35.440	27.576	1,966,400
2018-04-13	35.000	35.120	34.770	35.040	27.264	2,094,300
2018-04-12	35.350	35.420	34.920	35.090	27.157	3,078,900
2018-04-11	35.250	35.570	35.080	35.360	27.366	2,490,500
2018-04-10	35.520	35.750	35.160	35.340	27.351	4,102,400
2018-04-09	35.030	35.780	34.950	35.390	27.390	2,959,000
2018-04-06	35.050	35.690	34.710	34.930	27.034	3,524,300
2018-04-05	36.070	36.070	34.650	35.110	27.173	4,484,300
2018-04-04	34.020	36.500	34.020	35.870	27.761	7,944,800
2018-04-03	33.630	34.320	33.350	34.220	26.484	3,212,300
2018-04-02	34.150	34.250	33.230	33.490	25.919	5,097,200
2018-03-29	33.860	34.410	33.840	34.320	26.562	2,776,800
2018-03-28	33.660	34.070	33.480	33.660	26.051	3,081,400
2018-03-27	33.540	34.100	33.340	33.570	25.981	2,536,500
2018-03-26	32.800	33.500	32.750	33.410	25.857	2,185,800
2018-03-23	32.690	33.140	32.530	32.550	25.192	4,648,900
2018-03-22	32.710	33.170	32.420	32.700	25.308	2,427,100
2018-03-21	33.130	33.350	32.720	32.790	25.377	3,375,700

← NewerPage 36 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.