Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	33.130	33.350	32.720	32.790	25.377	3,375,700
2018-03-20	33.660	33.960	33.460	33.560	25.973	1,940,000
2018-03-19	33.510	34.040	33.350	33.700	26.082	1,975,900
2018-03-16	33.390	33.610	33.350	33.500	25.927	3,907,900
2018-03-15	33.690	33.990	33.230	33.300	25.772	1,999,300
2018-03-14	34.080	34.500	33.660	33.720	26.097	2,302,500
2018-03-13	33.910	34.090	33.710	34.030	26.337	2,095,300
2018-03-12	33.800	34.020	33.670	33.700	26.082	2,152,100
2018-03-09	33.740	33.870	33.460	33.760	26.128	2,288,700
2018-03-08	33.180	33.520	33.030	33.500	25.927	1,390,900
2018-03-07	33.130	33.220	32.840	33.170	25.672	2,533,700
2018-03-06	32.860	33.550	32.460	33.430	25.873	3,746,500
2018-03-05	32.530	33.150	32.530	32.870	25.439	2,277,300
2018-03-02	32.280	32.780	32.280	32.650	25.269	1,785,800
2018-03-01	32.410	32.670	31.990	32.360	25.045	2,812,000
2018-02-28	32.990	33.000	32.460	32.460	25.122	2,995,300
2018-02-27	33.050	33.350	32.740	32.750	25.346	2,294,000
2018-02-26	32.700	33.100	32.270	33.070	25.594	2,455,900
2018-02-23	33.070	33.120	32.010	32.640	25.261	3,947,700
2018-02-22	31.910	33.230	31.830	33.000	25.540	5,559,400
2018-02-21	33.840	34.040	32.670	32.680	25.292	4,910,900
2018-02-20	34.150	34.310	33.640	33.800	26.159	2,588,100
2018-02-16	33.770	34.390	33.340	34.350	26.585	2,989,400
2018-02-15	34.200	34.200	33.080	34.080	26.376	2,779,900
2018-02-14	33.410	34.100	33.080	34.040	26.345	2,807,600
2018-02-13	33.030	33.190	32.690	33.080	25.602	1,312,500
2018-02-12	32.990	33.320	32.750	33.070	25.594	2,382,200
2018-02-09	32.550	33.070	31.830	32.810	25.393	4,129,800
2018-02-08	33.000	33.000	32.210	32.210	24.929	3,622,800
2018-02-07	32.710	33.510	32.600	32.740	25.339	3,304,800
2018-02-06	31.910	32.860	31.710	32.740	25.339	4,836,900
2018-02-05	33.620	33.730	32.470	32.490	25.145	2,935,200
2018-02-02	33.970	34.280	33.640	33.650	26.043	2,169,000
2018-02-01	34.110	34.510	33.690	34.080	26.376	2,345,700
2018-01-31	34.790	34.790	34.030	34.330	26.569	4,753,300
2018-01-30	34.580	34.920	34.480	34.700	26.856	1,950,900
2018-01-29	34.700	34.860	34.490	34.640	26.809	1,883,500
2018-01-26	34.570	34.700	34.400	34.660	26.825	1,374,600
2018-01-25	34.460	34.900	34.420	34.590	26.771	2,250,400
2018-01-24	35.040	35.040	34.370	34.390	26.616	1,835,900
2018-01-23	35.000	35.090	34.780	34.940	27.041	1,403,000
2018-01-22	34.900	35.150	34.650	34.880	26.995	1,624,900
2018-01-19	34.390	34.780	34.290	34.760	26.902	2,611,200
2018-01-18	34.460	34.660	34.000	34.250	26.507	5,715,500
2018-01-17	34.950	35.220	34.790	34.920	27.026	2,448,800
2018-01-16	34.720	34.960	34.510	34.720	26.871	3,350,500
2018-01-12	34.470	34.570	34.140	34.550	26.740	3,186,500
2018-01-11	35.330	35.350	34.280	34.340	26.577	3,320,300
2018-01-10	36.220	36.220	35.370	35.390	27.245	3,691,800
2018-01-09	36.340	36.460	36.240	36.400	28.022	2,707,100
2018-01-08	36.310	36.480	36.130	36.410	28.030	2,752,600
2018-01-05	36.460	36.560	36.130	36.350	27.984	2,945,000
2018-01-04	36.000	36.480	35.880	36.450	28.061	5,675,000
2018-01-03	36.300	36.330	35.680	36.000	27.714	2,972,700
2018-01-02	36.530	36.620	36.080	36.360	27.991	2,068,400
2017-12-29	36.620	36.810	36.390	36.390	28.014	1,288,400
2017-12-28	36.550	36.660	36.350	36.540	28.130	1,384,000
2017-12-27	36.810	36.940	36.490	36.590	28.168	859,800
2017-12-26	36.650	36.860	36.590	36.740	28.284	679,700
2017-12-22	36.500	36.730	36.330	36.730	28.276	834,900

← NewerPage 37 of 79 · 4,733 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.