Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	36.950	36.980	36.670	36.840	27.676	1,430,100
2016-07-19	36.560	36.840	36.480	36.820	27.661	2,060,500
2016-07-18	36.340	36.680	36.270	36.530	27.443	1,896,200
2016-07-15	36.700	36.770	36.240	36.270	27.248	2,556,000
2016-07-14	36.330	36.740	36.290	36.710	27.578	2,586,900
2016-07-13	36.280	36.610	36.140	36.560	27.357	2,059,100
2016-07-12	36.280	36.450	36.180	36.270	27.140	2,148,600
2016-07-11	36.620	36.680	36.330	36.420	27.252	2,159,500
2016-07-08	36.510	36.710	36.290	36.610	27.394	3,079,600
2016-07-07	36.750	36.820	36.370	36.440	27.267	2,377,900
2016-07-06	36.610	37.380	36.530	36.630	27.409	3,829,500
2016-07-05	36.160	36.920	36.080	36.730	27.484	3,785,200
2016-07-01	36.740	37.100	36.140	36.280	27.147	2,908,400
2016-06-30	35.330	36.640	35.300	36.600	27.387	4,686,000
2016-06-29	35.250	35.520	34.900	35.320	26.429	2,552,000
2016-06-28	35.850	36.270	34.670	34.980	26.174	4,093,800
2016-06-27	35.090	36.020	35.040	35.810	26.795	5,820,300
2016-06-24	33.830	35.600	33.700	35.340	26.444	5,930,700
2016-06-23	34.910	34.960	34.430	34.590	25.883	2,048,200
2016-06-22	34.920	35.040	34.570	34.570	25.868	1,624,100
2016-06-21	34.680	35.100	34.560	34.920	26.129	3,015,600
2016-06-20	35.040	35.240	34.620	34.640	25.920	2,366,000
2016-06-17	34.870	34.940	34.450	34.880	26.100	2,907,400
2016-06-16	34.180	34.990	34.170	34.960	26.159	2,824,300
2016-06-15	34.460	34.530	34.090	34.180	25.576	2,276,500
2016-06-14	34.280	34.440	34.100	34.350	25.703	3,115,800
2016-06-13	34.600	34.850	34.200	34.440	25.770	3,114,900
2016-06-10	34.680	34.860	34.520	34.760	26.010	2,653,900
2016-06-09	34.530	34.970	34.430	34.900	26.115	2,656,100
2016-06-08	34.290	34.570	34.110	34.540	25.845	3,363,000
2016-06-07	34.010	34.620	33.930	34.400	25.740	3,424,400
2016-06-06	34.570	34.670	33.920	34.010	25.449	3,789,600
2016-06-03	34.460	34.840	34.360	34.670	25.942	2,786,800
2016-06-02	34.410	34.580	34.200	34.280	25.651	2,493,400
2016-06-01	34.440	34.770	34.190	34.430	25.763	2,934,200
2016-05-31	34.830	35.130	34.310	34.410	25.748	4,306,600
2016-05-27	34.950	35.000	34.620	34.780	26.025	2,106,000
2016-05-26	34.670	35.080	34.410	34.900	26.115	3,754,700
2016-05-25	34.790	34.880	34.280	34.610	25.898	4,454,200
2016-05-24	35.030	35.190	34.600	34.800	26.040	3,385,100
2016-05-23	34.900	35.170	34.800	34.870	26.092	3,291,400
2016-05-20	35.460	35.580	34.730	34.860	26.085	7,726,200
2016-05-19	35.470	35.670	34.760	35.370	26.466	8,261,800
2016-05-18	38.640	38.640	35.140	35.480	26.549	12,774,800
2016-05-17	40.000	40.220	38.560	38.800	29.033	5,410,700
2016-05-16	39.860	40.360	39.800	40.240	30.110	2,916,800
2016-05-13	40.100	40.530	39.760	39.900	29.856	2,120,100
2016-05-12	40.090	40.490	39.870	40.210	30.088	2,594,200
2016-05-11	39.900	40.340	39.890	40.010	29.938	3,387,600
2016-05-10	39.860	40.100	39.600	40.000	29.931	3,115,200
2016-05-09	38.810	40.020	38.710	39.740	29.736	4,691,600
2016-05-06	38.200	38.670	37.860	38.550	28.846	2,765,600
2016-05-05	38.740	39.140	38.080	38.190	28.576	3,464,200
2016-05-04	38.430	39.000	38.430	38.730	28.980	2,971,300
2016-05-03	38.650	38.830	38.350	38.530	28.831	2,577,400
2016-05-02	38.560	39.170	38.550	38.710	28.965	2,344,000
2016-04-29	38.570	38.830	38.200	38.550	28.846	2,854,600
2016-04-28	38.440	39.020	38.420	38.730	28.980	2,478,100
2016-04-27	38.310	39.310	38.260	38.570	28.861	3,270,900
2016-04-26	38.140	38.510	38.040	38.240	28.614	3,437,300

← NewerPage 44 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.