Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	37.910	38.210	37.650	38.050	28.585	1,922,000
2016-10-12	37.840	38.240	37.730	38.110	28.630	1,564,100
2016-10-11	37.750	37.940	37.580	37.800	28.397	1,843,000
2016-10-10	37.750	38.070	37.490	37.810	28.405	2,509,100
2016-10-07	37.380	37.500	36.830	37.450	28.134	2,720,400
2016-10-06	36.850	37.650	36.720	37.380	28.082	3,509,100
2016-10-05	37.060	37.150	36.750	36.910	27.728	3,167,800
2016-10-04	37.930	38.030	37.020	37.100	27.871	2,440,800
2016-10-03	37.830	38.400	37.650	38.040	28.577	2,445,800
2016-09-30	37.980	38.250	37.830	37.930	28.495	2,599,200
2016-09-29	38.170	38.350	37.860	37.880	28.457	2,036,000
2016-09-28	38.300	38.470	38.120	38.370	28.825	2,104,000
2016-09-27	37.660	38.340	37.630	38.250	28.735	2,546,700
2016-09-26	37.750	37.780	37.290	37.330	28.044	2,113,700
2016-09-23	37.590	37.990	37.590	37.870	28.450	2,226,100
2016-09-22	37.470	37.840	37.290	37.750	28.360	2,393,200
2016-09-21	37.230	37.460	36.350	37.370	28.074	2,757,400
2016-09-20	36.740	36.940	36.390	36.390	27.338	1,381,200
2016-09-19	36.700	36.700	36.330	36.580	27.481	2,190,700
2016-09-16	36.680	36.730	36.130	36.370	27.323	2,560,600
2016-09-15	36.240	36.700	36.180	36.680	27.556	1,592,200
2016-09-14	36.680	36.760	36.270	36.330	27.293	1,385,600
2016-09-13	36.360	36.690	36.170	36.540	27.451	3,248,500
2016-09-12	36.000	36.560	36.000	36.490	27.413	2,896,500
2016-09-09	37.340	37.340	36.000	36.010	27.052	3,090,400
2016-09-08	37.960	38.030	37.500	37.510	28.179	2,269,200
2016-09-07	38.580	38.640	37.850	38.060	28.592	1,956,300
2016-09-06	38.460	38.660	38.320	38.650	29.036	1,351,200
2016-09-02	38.240	38.560	38.200	38.460	28.893	1,694,600
2016-09-01	38.100	38.330	37.850	38.210	28.705	2,024,300
2016-08-31	38.070	38.360	37.870	38.260	28.743	2,505,400
2016-08-30	38.290	38.360	37.760	37.880	28.457	2,117,500
2016-08-29	38.000	38.440	37.840	38.400	28.848	2,529,900
2016-08-26	38.370	38.430	37.790	37.920	28.487	2,384,000
2016-08-25	38.720	38.760	38.360	38.430	28.870	3,040,100
2016-08-24	39.220	39.260	38.570	38.660	29.043	2,344,600
2016-08-23	39.580	39.650	38.970	39.080	29.359	1,911,700
2016-08-22	39.170	40.000	38.930	39.510	29.682	3,918,700
2016-08-19	37.250	38.700	37.120	38.660	29.043	5,060,200
2016-08-18	37.030	37.940	36.870	37.040	27.826	5,737,600
2016-08-17	36.130	36.530	35.870	36.350	27.308	3,689,400
2016-08-16	36.630	36.700	36.010	36.190	27.188	3,694,300
2016-08-15	36.870	36.900	36.490	36.710	27.578	2,214,900
2016-08-12	36.560	37.100	36.530	37.060	27.841	1,720,300
2016-08-11	36.830	36.930	36.280	36.430	27.368	1,713,000
2016-08-10	36.500	36.810	36.420	36.770	27.623	1,016,800
2016-08-09	36.280	36.660	36.150	36.490	27.413	1,447,500
2016-08-08	36.470	36.480	36.060	36.480	27.405	1,441,900
2016-08-05	36.350	36.530	36.120	36.410	27.353	1,743,500
2016-08-04	36.310	36.550	36.070	36.290	27.263	1,734,900
2016-08-03	36.960	36.960	36.000	36.130	27.143	2,502,100
2016-08-02	37.300	37.540	36.830	36.910	27.728	2,080,900
2016-08-01	37.350	37.570	36.930	37.550	28.209	2,119,200
2016-07-29	36.700	37.450	36.700	37.350	28.059	5,806,200
2016-07-28	36.310	36.670	35.940	36.610	27.503	2,809,800
2016-07-27	36.650	36.750	36.190	36.210	27.203	2,737,500
2016-07-26	36.880	37.100	36.550	36.550	27.458	1,451,700
2016-07-25	36.840	37.070	36.600	36.810	27.653	1,354,700
2016-07-22	36.810	37.040	36.750	36.880	27.706	1,411,400
2016-07-21	36.770	36.850	36.510	36.850	27.683	1,560,500

← NewerPage 43 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.