Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	35.420	35.530	34.850	34.920	26.334	3,204,900
2017-01-09	35.900	36.460	35.300	35.580	26.832	3,690,200
2017-01-06	36.080	36.420	35.860	36.340	27.405	2,298,600
2017-01-05	35.840	36.190	35.700	36.160	27.269	2,580,300
2017-01-04	35.510	35.970	35.400	35.860	27.043	2,941,300
2017-01-03	34.890	35.550	34.700	35.290	26.613	2,579,600
2016-12-30	35.240	35.300	34.670	34.810	26.251	1,893,600
2016-12-29	34.940	35.390	34.910	35.240	26.575	1,202,200
2016-12-28	35.350	35.370	34.760	34.850	26.281	1,522,100
2016-12-27	35.330	35.590	35.100	35.430	26.718	1,387,600
2016-12-23	35.110	35.360	34.910	35.310	26.628	1,305,900
2016-12-22	34.870	35.440	34.780	35.150	26.507	2,540,100
2016-12-21	34.740	35.220	34.710	34.760	26.213	1,435,300
2016-12-20	34.750	34.950	34.480	34.880	26.304	1,449,000
2016-12-19	34.700	35.000	34.640	34.780	26.228	1,616,800
2016-12-16	34.490	34.930	34.460	34.630	26.115	3,711,800
2016-12-15	34.420	34.690	33.980	34.460	25.987	2,194,200
2016-12-14	35.000	35.140	34.260	34.330	25.889	2,050,700
2016-12-13	34.750	35.170	34.690	34.860	26.289	2,381,700
2016-12-12	34.300	34.890	34.250	34.570	26.070	1,864,100
2016-12-09	34.110	34.470	33.960	34.390	25.934	2,778,300
2016-12-08	33.620	34.220	33.470	34.090	25.708	2,897,200
2016-12-07	33.330	33.880	33.270	33.870	25.542	3,244,000
2016-12-06	33.730	33.740	33.180	33.310	25.120	2,754,300
2016-12-05	33.810	34.250	33.710	33.790	25.482	3,829,900
2016-12-02	33.250	33.940	33.220	33.810	25.497	3,390,200
2016-12-01	34.230	34.350	33.220	33.290	25.105	4,379,200
2016-11-30	35.330	35.580	34.150	34.240	25.821	5,609,300
2016-11-29	35.400	35.580	35.230	35.470	26.749	2,416,900
2016-11-28	35.900	35.930	35.080	35.320	26.636	3,248,700
2016-11-25	35.310	35.970	35.240	35.860	27.043	1,693,400
2016-11-23	35.760	36.720	35.130	35.230	26.568	4,187,400
2016-11-22	36.640	36.780	35.440	35.860	27.043	5,324,600
2016-11-21	35.580	35.580	33.760	34.940	26.349	5,697,200
2016-11-18	35.970	36.000	35.420	35.580	26.832	2,633,000
2016-11-17	35.700	36.010	35.360	35.940	27.103	2,138,300
2016-11-16	35.720	35.840	35.510	35.750	26.960	1,975,000
2016-11-15	35.290	35.830	35.250	35.690	26.915	2,485,900
2016-11-14	34.780	35.400	34.630	35.070	26.447	3,813,400
2016-11-11	34.670	35.040	34.500	34.780	26.228	3,578,400
2016-11-10	36.700	36.760	34.570	34.780	26.228	5,857,800
2016-11-09	36.600	37.080	35.850	36.880	27.812	3,577,700
2016-11-08	37.140	38.350	37.140	37.420	28.219	3,289,300
2016-11-07	36.760	37.180	36.480	37.090	27.970	3,825,700
2016-11-04	36.500	36.890	36.390	36.430	27.473	3,049,700
2016-11-03	37.700	37.730	36.350	36.430	27.473	4,060,400
2016-11-02	38.150	38.380	37.730	37.780	28.491	2,304,400
2016-11-01	38.460	38.840	38.040	38.120	28.747	2,380,900
2016-10-31	38.220	38.630	38.080	38.500	29.034	2,666,000
2016-10-28	37.890	38.410	37.830	38.220	28.822	1,660,400
2016-10-27	38.030	38.140	37.650	37.920	28.596	2,157,700
2016-10-26	38.080	38.450	38.000	38.060	28.702	1,707,000
2016-10-25	37.960	38.070	37.540	38.030	28.679	2,489,100
2016-10-24	37.790	38.080	37.650	37.990	28.649	1,386,800
2016-10-21	37.670	37.780	37.430	37.710	28.438	1,409,000
2016-10-20	37.970	38.050	37.540	37.750	28.468	1,847,900
2016-10-19	38.320	38.320	37.840	38.050	28.585	2,043,700
2016-10-18	38.250	38.520	38.010	38.270	28.750	1,360,700
2016-10-17	38.200	38.240	37.920	38.060	28.592	1,272,500
2016-10-14	38.050	38.160	37.870	37.920	28.487	1,150,600

← NewerPage 42 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.