Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	76.910	79.000	76.810	78.330	29.199	3,832,800
2016-01-27	76.830	77.650	76.280	76.610	28.558	2,320,400
2016-01-26	75.660	77.460	75.520	76.830	28.640	2,476,000
2016-01-25	76.000	76.470	75.360	75.520	28.152	3,080,000
2016-01-22	75.270	76.120	74.890	75.980	28.323	2,442,200
2016-01-21	75.800	76.360	73.950	74.480	27.764	3,902,000
2016-01-20	76.220	76.610	73.740	75.560	28.167	4,956,600
2016-01-19	77.210	77.770	76.260	76.900	28.666	4,525,600
2016-01-15	77.890	77.960	75.500	76.120	28.375	5,302,000
2016-01-14	78.470	79.330	78.140	78.840	29.388	2,279,400
2016-01-13	79.630	80.250	78.290	78.440	29.131	2,457,200
2016-01-12	78.760	79.740	78.420	79.510	29.529	2,729,200
2016-01-11	78.450	78.560	77.050	78.040	28.983	3,741,400
2016-01-08	78.950	79.830	78.020	78.170	29.031	2,862,200
2016-01-07	79.110	79.400	77.790	78.630	29.202	4,977,400
2016-01-06	79.010	80.550	78.450	80.080	29.740	5,574,800
2016-01-05	78.550	79.890	78.200	79.810	29.640	3,858,400
2016-01-04	78.250	78.330	77.580	78.220	29.049	3,086,000
2015-12-31	79.470	79.710	78.940	79.080	29.369	1,879,600
2015-12-30	80.010	80.350	79.060	79.660	29.584	2,154,600
2015-12-29	80.250	80.640	79.940	80.500	29.896	1,699,600
2015-12-28	79.630	80.020	79.320	80.010	29.714	1,453,400
2015-12-24	79.860	80.170	79.560	79.820	29.644	1,028,800
2015-12-23	80.660	80.780	78.700	79.750	29.618	3,599,600
2015-12-22	79.920	80.530	79.070	80.510	29.900	2,444,800
2015-12-21	79.300	79.790	78.910	79.660	29.584	1,985,600
2015-12-18	79.030	79.410	78.520	78.790	29.261	6,723,600
2015-12-17	79.740	80.210	78.900	79.490	29.521	3,329,400
2015-12-16	78.720	79.970	78.330	79.840	29.651	3,734,200
2015-12-15	78.380	78.730	77.440	78.010	28.972	2,794,400
2015-12-14	76.520	78.130	76.180	77.980	28.960	2,975,200
2015-12-11	76.450	77.800	76.370	77.440	28.760	2,394,800
2015-12-10	77.080	77.580	76.780	77.030	28.608	2,369,400
2015-12-09	77.960	78.660	76.640	77.010	28.600	4,048,600
2015-12-08	77.000	77.910	76.480	77.720	28.864	2,313,200
2015-12-07	77.600	77.810	76.830	77.460	28.767	2,129,800
2015-12-04	75.890	77.680	75.810	77.590	28.816	2,650,400
2015-12-03	75.630	77.010	75.320	75.760	28.136	4,248,400
2015-12-02	75.450	76.090	75.390	75.480	28.032	2,969,800
2015-12-01	75.630	76.450	75.280	75.510	28.043	4,005,400
2015-11-30	75.380	75.440	74.390	74.920	27.824	3,555,800
2015-11-27	73.740	75.200	73.230	75.010	27.857	2,086,200
2015-11-25	72.240	73.970	72.080	73.550	27.315	4,061,600
2015-11-24	70.420	71.710	69.950	71.320	26.487	3,694,000
2015-11-23	68.490	69.440	68.210	69.260	25.722	2,134,800
2015-11-20	69.240	69.250	68.110	68.170	25.317	1,804,200
2015-11-19	68.810	69.200	68.460	68.840	25.566	1,511,400
2015-11-18	67.920	68.520	67.700	68.450	25.421	2,046,800
2015-11-17	68.000	68.030	67.210	67.630	25.117	2,147,400
2015-11-16	66.130	67.840	66.050	67.810	25.183	2,033,400
2015-11-13	66.350	66.880	66.030	66.170	24.574	1,916,800
2015-11-12	66.970	67.300	66.240	66.430	24.671	1,429,800
2015-11-11	67.700	67.810	67.200	67.360	25.016	2,260,400
2015-11-10	66.400	67.230	66.370	67.060	24.905	1,785,800
2015-11-09	66.510	66.730	65.840	66.590	24.730	1,392,400
2015-11-06	67.430	67.520	65.990	66.630	24.745	1,772,400
2015-11-05	67.290	67.730	67.080	67.600	25.105	1,446,000
2015-11-04	68.100	68.150	66.780	67.220	24.964	1,655,200
2015-11-03	67.370	67.810	66.610	67.770	25.169	1,304,200
2015-11-02	67.900	68.090	66.700	67.520	25.076	1,880,400

← NewerPage 46 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.