Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	36.550	36.670	36.350	36.410	28.030	1,820,700
2017-12-20	36.970	36.970	36.280	36.550	28.138	1,963,000
2017-12-19	37.120	37.220	36.790	36.820	28.345	1,281,200
2017-12-18	36.950	37.280	36.830	37.070	28.538	1,801,700
2017-12-15	36.800	36.940	36.380	36.790	28.322	2,611,500
2017-12-14	36.830	36.920	36.590	36.620	28.191	1,943,800
2017-12-13	37.100	37.280	36.930	37.120	28.576	1,219,100
2017-12-12	36.980	37.130	36.770	36.990	28.476	2,234,400
2017-12-11	37.120	37.240	36.620	36.990	28.476	1,803,700
2017-12-08	37.000	37.260	36.760	37.240	28.669	1,219,100
2017-12-07	37.070	37.140	36.660	36.930	28.430	1,382,800
2017-12-06	37.110	37.110	36.660	37.100	28.561	2,451,600
2017-12-05	37.890	38.000	37.000	37.100	28.561	2,423,700
2017-12-04	36.950	37.740	36.950	37.680	29.007	3,424,300
2017-12-01	36.490	36.820	36.020	36.770	28.307	3,316,300
2017-11-30	36.100	36.660	36.000	36.450	28.061	4,573,200
2017-11-29	34.640	36.170	34.580	35.990	27.706	4,654,700
2017-11-28	34.280	34.630	34.090	34.590	26.629	2,915,400
2017-11-27	34.390	34.650	33.960	34.180	26.313	4,252,800
2017-11-24	34.400	34.500	34.290	34.410	26.490	1,035,400
2017-11-22	34.320	34.660	34.080	34.270	26.382	3,144,000
2017-11-21	34.480	35.690	34.290	34.520	26.575	6,793,900
2017-11-20	33.210	33.420	33.070	33.400	25.713	3,317,100
2017-11-17	32.860	33.260	32.830	33.120	25.497	1,986,600
2017-11-16	33.100	33.260	32.850	32.930	25.351	3,107,600
2017-11-15	32.830	33.170	32.720	33.080	25.466	3,200,300
2017-11-14	32.380	33.080	32.350	32.980	25.389	2,778,300
2017-11-13	32.330	32.700	32.250	32.450	24.981	1,882,300
2017-11-10	31.920	32.430	31.860	32.330	24.889	1,839,500
2017-11-09	32.060	32.350	31.770	31.950	24.596	2,247,100
2017-11-08	31.650	32.190	31.550	32.150	24.750	2,539,900
2017-11-07	30.810	31.510	30.800	31.500	24.250	3,022,400
2017-11-06	31.090	31.140	30.690	30.770	23.688	2,832,100
2017-11-03	31.290	31.560	31.140	31.320	24.111	2,761,300
2017-11-02	31.040	31.620	31.000	31.510	24.258	3,135,200
2017-11-01	30.970	31.460	30.900	31.210	24.027	3,326,200
2017-10-31	30.520	31.200	30.440	31.160	23.988	4,948,600
2017-10-30	30.270	30.380	30.100	30.150	23.211	2,156,200
2017-10-27	30.330	30.450	30.100	30.380	23.388	1,817,600
2017-10-26	30.390	30.610	30.210	30.370	23.380	2,043,700
2017-10-25	30.260	30.350	29.750	30.320	23.341	2,962,000
2017-10-24	30.500	30.540	30.020	30.270	23.303	2,257,500
2017-10-23	30.600	30.640	30.190	30.430	23.426	2,428,400
2017-10-20	30.540	30.790	30.290	30.740	23.665	3,071,600
2017-10-19	31.270	31.280	30.430	30.620	23.442	4,172,700
2017-10-18	31.530	31.580	31.120	31.340	23.993	3,221,500
2017-10-17	31.380	31.630	31.360	31.510	24.123	1,731,800
2017-10-16	31.790	31.900	31.410	31.520	24.131	2,004,800
2017-10-13	31.800	32.010	31.730	31.850	24.383	2,242,000
2017-10-12	31.680	31.930	31.610	31.800	24.345	1,554,000
2017-10-11	31.790	31.970	31.620	31.720	24.284	1,719,400
2017-10-10	31.390	31.790	31.390	31.750	24.307	1,552,800
2017-10-09	31.720	31.880	31.180	31.250	23.924	2,172,200
2017-10-06	31.690	31.770	31.480	31.620	24.207	1,638,000
2017-10-05	31.790	31.960	31.630	31.670	24.245	1,906,100
2017-10-04	31.780	31.910	31.520	31.760	24.314	2,692,400
2017-10-03	32.000	32.140	31.700	31.780	24.330	2,094,500
2017-10-02	32.170	32.280	31.890	31.920	24.437	3,023,000
2017-09-29	31.920	32.360	31.920	32.140	24.605	4,090,800
2017-09-28	31.290	31.710	31.230	31.710	24.276	3,167,300

← NewerPage 38 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.