Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	37.760	38.180	37.570	37.910	28.367	2,832,300
2016-04-22	38.000	38.060	37.490	37.660	28.180	3,745,200
2016-04-21	38.540	38.560	37.630	37.840	28.314	4,104,300
2016-04-20	39.360	39.640	38.570	38.590	28.876	3,158,300
2016-04-19	39.580	39.720	39.060	39.470	29.534	2,317,900
2016-04-18	39.400	39.560	39.200	39.400	29.482	2,058,200
2016-04-15	39.260	39.610	38.800	39.460	29.527	3,544,200
2016-04-14	39.620	40.000	39.220	39.250	29.369	4,452,300
2016-04-13	40.680	40.850	39.490	39.820	29.687	6,597,500
2016-04-12	41.200	41.230	40.580	40.680	30.329	4,812,800
2016-04-11	41.930	42.050	40.990	41.170	30.694	3,462,400
2016-04-08	42.330	42.350	41.300	41.820	31.179	3,516,300
2016-04-07	43.030	43.150	42.090	42.190	31.454	2,922,200
2016-04-06	42.180	43.010	42.160	43.000	32.058	3,219,400
2016-04-05	42.580	42.870	41.930	42.240	31.492	5,827,900
2016-04-04	43.930	43.980	43.160	43.550	32.468	2,164,700
2016-04-01	43.070	43.940	43.020	43.910	32.737	3,021,400
2016-03-31	43.900	44.040	43.000	43.240	32.237	2,885,700
2016-03-30	44.680	44.680	43.480	43.950	32.767	2,659,300
2016-03-29	43.870	44.680	43.830	44.400	33.102	2,232,300
2016-03-28	43.270	43.890	43.270	43.800	32.655	1,332,000
2016-03-24	43.550	43.840	43.080	43.270	32.260	1,434,700
2016-03-23	43.480	43.990	43.260	43.690	32.573	2,211,500
2016-03-22	43.670	43.850	43.430	43.540	32.461	1,745,400
2016-03-21	43.610	43.910	43.400	43.630	32.528	2,004,300
2016-03-18	44.140	44.220	43.560	43.700	32.580	3,892,000
2016-03-17	44.340	44.380	43.750	44.050	32.841	2,718,500
2016-03-16	43.940	44.730	43.640	44.420	33.117	2,252,800
2016-03-15	43.730	44.310	43.580	44.080	32.863	1,688,100
2016-03-14	43.380	43.910	43.260	43.850	32.692	1,730,000
2016-03-11	43.800	43.930	43.220	43.580	32.491	2,219,500
2016-03-10	43.960	44.020	43.020	43.510	32.439	2,020,700
2016-03-09	43.780	44.140	43.620	43.920	32.744	2,357,300
2016-03-08	43.300	43.960	43.250	43.690	32.573	1,572,900
2016-03-07	43.730	43.800	43.350	43.440	32.386	1,685,800
2016-03-04	44.010	44.190	43.620	44.010	32.811	2,368,600
2016-03-03	43.350	44.450	43.280	44.090	32.871	3,850,500
2016-03-02	43.100	43.420	42.830	43.350	32.319	2,140,900
2016-03-01	42.820	43.250	42.680	43.020	32.073	2,430,200
2016-02-29	42.840	43.280	42.460	42.510	31.693	4,085,000
2016-02-26	44.000	44.150	42.870	42.970	32.036	2,164,200
2016-02-25	43.890	44.000	43.500	43.870	32.707	2,001,600
2016-02-24	43.500	43.860	43.110	43.710	32.588	2,407,200
2016-02-23	43.040	43.700	42.920	43.570	32.483	2,445,200
2016-02-22	43.130	43.210	42.760	43.030	32.081	2,071,200
2016-02-19	42.690	43.270	42.410	42.750	31.872	4,990,100
2016-02-18	43.770	43.940	42.770	42.890	31.976	4,288,500
2016-02-17	44.460	44.820	43.610	44.470	33.154	5,467,300
2016-02-16	43.460	45.720	43.100	44.440	33.132	7,179,300
2016-02-12	41.810	42.200	41.100	41.500	30.940	3,707,000
2016-02-11	41.430	41.930	40.670	41.690	31.082	3,423,600
2016-02-10	41.410	42.100	41.300	41.670	31.067	2,580,500
2016-02-09	80.890	83.080	80.690	82.860	30.888	4,434,200
2016-02-08	78.890	81.740	78.510	81.400	30.344	4,050,000
2016-02-05	78.700	79.800	78.130	78.940	29.427	3,932,600
2016-02-04	79.800	79.800	78.230	78.430	29.236	3,218,400
2016-02-03	82.540	82.620	79.620	79.920	29.792	4,296,600
2016-02-02	81.870	81.870	81.000	81.330	30.317	4,651,400
2016-02-01	80.580	82.360	80.180	82.020	30.575	4,003,800
2016-01-29	78.840	80.530	78.700	80.410	29.975	5,641,200

← NewerPage 45 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.