Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	31.720	31.750	31.100	31.330	23.985	2,181,500
2017-09-26	31.600	32.200	31.530	31.700	24.268	1,586,500
2017-09-25	31.250	31.570	31.060	31.530	24.138	1,672,800
2017-09-22	31.310	31.560	31.170	31.270	23.939	1,719,100
2017-09-21	31.500	31.660	31.040	31.190	23.878	1,386,100
2017-09-20	31.750	32.030	31.250	31.430	24.062	2,228,900
2017-09-19	31.650	31.750	31.310	31.730	24.291	2,056,400
2017-09-18	31.490	31.730	31.390	31.650	24.230	1,798,600
2017-09-15	30.870	31.410	30.870	31.380	24.023	3,231,100
2017-09-14	31.250	31.340	30.790	30.910	23.664	3,507,500
2017-09-13	31.700	31.800	31.280	31.330	23.985	3,029,900
2017-09-12	31.710	31.860	31.590	31.770	24.322	1,169,700
2017-09-11	31.700	31.920	31.640	31.680	24.253	2,016,700
2017-09-08	31.130	31.660	31.070	31.600	24.192	3,113,100
2017-09-07	30.900	31.250	30.900	31.250	23.924	3,304,600
2017-09-06	30.730	30.860	30.530	30.850	23.618	2,776,500
2017-09-05	30.820	31.100	30.500	30.700	23.503	2,172,400
2017-09-01	30.890	30.960	30.590	30.920	23.671	1,900,100
2017-08-31	30.820	30.940	30.660	30.740	23.533	3,174,500
2017-08-30	30.900	31.110	30.830	30.860	23.625	2,425,500
2017-08-29	31.020	31.260	30.810	30.970	23.709	2,644,300
2017-08-28	31.390	31.510	30.880	31.050	23.771	3,190,900
2017-08-25	31.450	31.950	31.300	31.340	23.993	5,070,500
2017-08-24	31.610	32.350	30.860	32.090	24.567	10,569,200
2017-08-23	34.280	34.420	33.900	33.920	25.968	2,669,000
2017-08-22	33.980	34.420	33.900	34.380	26.320	1,730,400
2017-08-21	34.140	34.200	33.920	33.930	25.976	2,330,000
2017-08-18	33.960	34.250	33.830	34.090	26.098	1,782,300
2017-08-17	34.200	34.320	33.840	33.860	25.922	1,819,600
2017-08-16	34.240	34.470	34.230	34.350	26.297	1,093,100
2017-08-15	34.420	34.450	34.100	34.240	26.213	1,365,300
2017-08-14	34.140	34.530	34.100	34.420	26.351	1,368,700
2017-08-11	33.700	34.240	33.570	34.010	26.037	1,250,000
2017-08-10	33.480	33.930	33.440	33.660	25.769	1,534,800
2017-08-09	33.670	33.750	33.470	33.610	25.731	1,814,100
2017-08-08	34.150	34.150	33.550	33.660	25.769	1,826,500
2017-08-07	33.750	34.220	33.750	34.200	26.182	1,743,300
2017-08-04	34.010	34.010	33.600	33.670	25.777	1,222,700
2017-08-03	34.170	34.390	33.900	33.930	25.976	1,279,200
2017-08-02	34.120	34.280	33.770	34.160	26.152	1,112,300
2017-08-01	34.230	34.240	33.680	34.140	26.136	1,552,600
2017-07-31	34.150	34.340	33.970	34.170	26.159	1,796,300
2017-07-28	34.300	34.340	34.060	34.150	26.144	992,000
2017-07-27	34.010	34.340	33.920	34.330	26.282	1,521,100
2017-07-26	34.090	34.410	33.910	34.010	26.037	2,801,800
2017-07-25	33.400	34.120	33.220	34.110	26.113	2,435,100
2017-07-24	33.200	33.390	33.180	33.310	25.501	1,888,200
2017-07-21	32.850	33.240	32.850	33.230	25.440	1,030,300
2017-07-20	32.660	33.080	32.620	32.930	25.210	1,737,000
2017-07-19	32.860	32.960	32.440	32.620	24.973	4,302,300
2017-07-18	33.190	33.300	32.770	32.830	25.133	1,200,700
2017-07-17	32.830	33.220	32.680	33.190	25.409	1,594,300
2017-07-14	32.770	32.910	32.680	32.830	25.133	1,350,400
2017-07-13	32.550	32.750	32.420	32.710	25.042	1,643,100
2017-07-12	32.660	32.870	32.490	32.620	24.843	1,827,200
2017-07-11	32.580	32.700	32.260	32.530	24.774	2,072,300
2017-07-10	33.160	33.240	32.650	32.650	24.865	2,330,300
2017-07-07	33.230	33.340	33.060	33.200	25.284	1,438,400
2017-07-06	33.650	33.800	33.130	33.150	25.246	1,779,700
2017-07-05	34.160	34.160	33.660	33.730	25.688	1,621,500

← NewerPage 39 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.