Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	34.270	34.540	34.150	34.150	26.008	1,083,800
2017-06-30	34.050	34.440	34.050	34.110	25.977	2,246,900
2017-06-29	34.090	34.340	33.780	33.960	25.863	2,017,800
2017-06-28	34.460	34.650	34.130	34.210	26.053	1,703,600
2017-06-27	34.650	34.960	34.140	34.150	26.008	2,092,800
2017-06-26	35.090	35.290	34.780	34.800	26.503	1,468,200
2017-06-23	34.370	35.340	34.370	34.940	26.609	7,690,300
2017-06-22	34.030	34.700	33.810	34.420	26.213	4,037,900
2017-06-21	33.910	34.030	33.550	34.000	25.893	2,414,800
2017-06-20	34.330	34.340	33.900	33.940	25.848	2,211,100
2017-06-19	34.000	34.390	33.460	34.350	26.160	2,353,200
2017-06-16	34.750	34.770	33.490	33.950	25.855	4,102,200
2017-06-15	34.900	34.930	34.480	34.600	26.350	2,276,900
2017-06-14	34.850	35.160	34.540	34.720	26.442	1,552,500
2017-06-13	34.750	34.850	34.470	34.680	26.411	1,737,900
2017-06-12	34.810	35.040	34.730	34.730	26.449	1,653,000
2017-06-09	34.280	34.840	34.230	34.770	26.480	1,995,300
2017-06-08	34.980	35.000	34.000	34.180	26.031	2,359,000
2017-06-07	34.510	34.990	34.510	34.980	26.640	2,022,700
2017-06-06	34.170	34.510	34.100	34.500	26.274	1,858,800
2017-06-05	34.070	34.220	33.860	34.160	26.015	1,113,500
2017-06-02	34.010	34.150	33.900	34.110	25.977	1,972,400
2017-06-01	33.820	33.940	33.480	33.910	25.825	2,365,600
2017-05-31	33.340	33.700	33.320	33.630	25.612	3,091,900
2017-05-30	33.050	33.370	32.900	33.270	25.338	2,767,700
2017-05-26	33.090	33.610	33.070	33.120	25.223	4,113,000
2017-05-25	34.050	34.640	32.940	33.130	25.231	7,972,600
2017-05-24	35.230	35.480	35.120	35.400	26.960	2,347,100
2017-05-23	35.210	35.420	35.140	35.210	26.815	2,120,000
2017-05-22	34.930	35.350	34.790	35.210	26.815	2,267,400
2017-05-19	34.290	34.920	34.200	34.830	26.526	2,554,600
2017-05-18	34.170	34.340	33.840	34.150	26.008	3,416,700
2017-05-17	34.180	34.430	34.130	34.190	26.038	2,583,400
2017-05-16	34.550	34.580	34.170	34.180	26.031	1,873,300
2017-05-15	34.400	34.600	34.260	34.530	26.297	1,682,300
2017-05-12	34.380	34.770	34.350	34.410	26.206	1,245,300
2017-05-11	34.250	34.460	34.110	34.390	26.191	1,424,100
2017-05-10	34.610	34.740	34.390	34.420	26.213	2,239,300
2017-05-09	34.550	34.690	34.320	34.580	26.335	1,747,600
2017-05-08	34.780	34.990	34.320	34.480	26.259	2,103,400
2017-05-05	34.860	35.010	34.560	34.750	26.465	1,109,800
2017-05-04	34.560	35.030	34.530	34.750	26.465	1,518,400
2017-05-03	34.800	34.860	34.430	34.580	26.335	1,446,900
2017-05-02	34.900	34.970	34.690	34.810	26.510	1,223,600
2017-05-01	34.870	35.000	34.780	34.900	26.579	1,865,100
2017-04-28	34.950	35.120	34.890	35.080	26.716	2,166,700
2017-04-27	35.040	35.100	34.910	34.990	26.647	1,352,000
2017-04-26	35.370	35.370	34.890	34.940	26.609	2,438,300
2017-04-25	34.970	35.450	34.950	35.430	26.983	2,620,300
2017-04-24	34.900	34.970	34.770	34.940	26.609	1,476,300
2017-04-21	34.510	34.890	34.500	34.690	26.419	2,009,800
2017-04-20	34.570	34.700	34.250	34.530	26.297	2,002,200
2017-04-19	34.760	34.900	34.520	34.540	26.305	1,147,400
2017-04-18	34.470	34.890	34.440	34.750	26.465	1,662,800
2017-04-17	34.190	34.500	34.100	34.460	26.244	1,320,000
2017-04-13	34.170	34.340	33.990	34.040	25.924	1,416,200
2017-04-12	34.150	34.390	33.970	34.250	25.954	3,948,400
2017-04-11	34.340	34.490	34.070	34.300	25.992	1,147,600
2017-04-10	34.290	34.480	34.220	34.400	26.068	1,087,800
2017-04-07	34.390	34.500	34.240	34.250	25.954	1,863,700

← NewerPage 40 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.