Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	67.580	68.150	67.470	67.550	25.087	3,541,800
2015-10-29	67.370	67.890	66.960	67.830	25.191	1,340,800
2015-10-28	67.070	67.790	66.700	67.630	25.117	2,187,000
2015-10-27	67.070	67.420	66.190	66.840	24.823	2,821,800
2015-10-26	68.170	68.300	67.060	67.620	25.113	2,594,600
2015-10-23	68.850	68.970	67.880	68.330	25.377	1,700,600
2015-10-22	66.860	68.690	66.700	68.490	25.436	1,847,600
2015-10-21	66.010	66.970	65.840	66.610	24.738	1,978,800
2015-10-20	66.250	66.380	65.640	65.940	24.489	1,546,200
2015-10-19	65.840	66.690	65.500	66.330	24.634	2,359,400
2015-10-16	65.100	65.950	64.840	65.900	24.474	1,588,600
2015-10-15	64.840	65.300	64.100	64.890	24.099	1,740,600
2015-10-14	65.890	65.980	64.410	64.700	23.936	1,741,600
2015-10-13	66.120	66.540	65.770	65.890	24.376	1,962,600
2015-10-12	65.380	66.410	65.340	66.400	24.564	1,852,800
2015-10-09	65.130	65.680	64.770	65.420	24.202	1,601,200
2015-10-08	63.940	65.210	63.630	65.130	24.095	1,966,600
2015-10-07	64.010	64.290	63.310	64.010	23.680	2,600,800
2015-10-06	65.310	65.320	63.630	63.780	23.595	2,923,600
2015-10-05	64.620	65.480	64.400	65.340	24.172	4,419,200
2015-10-02	62.620	64.200	62.400	64.180	23.743	2,572,200
2015-10-01	63.520	63.620	62.400	63.210	23.384	2,377,000
2015-09-30	62.190	63.400	61.990	63.310	23.421	3,456,800
2015-09-29	61.580	61.890	60.990	61.780	22.855	2,197,000
2015-09-28	61.860	62.160	61.280	61.450	22.733	1,890,200
2015-09-25	61.770	62.820	61.430	62.190	23.007	2,304,000
2015-09-24	60.310	61.280	60.110	61.200	22.641	1,545,000
2015-09-23	60.330	60.750	60.140	60.700	22.456	1,384,400
2015-09-22	60.850	60.850	59.870	60.330	22.319	1,910,800
2015-09-21	61.370	61.490	61.030	61.220	22.648	1,956,800
2015-09-18	61.640	61.910	60.960	61.080	22.596	3,393,600
2015-09-17	62.300	62.820	61.640	62.170	23.000	2,351,400
2015-09-16	62.400	62.930	61.990	62.820	23.240	1,591,400
2015-09-15	61.730	62.030	60.950	61.980	22.929	1,439,000
2015-09-14	61.670	61.670	61.160	61.390	22.711	1,158,400
2015-09-11	61.000	61.750	60.580	61.720	22.833	1,437,000
2015-09-10	60.930	61.370	60.580	61.010	22.570	1,793,000
2015-09-09	62.460	62.540	60.900	61.060	22.589	2,228,200
2015-09-08	61.410	62.120	61.070	62.090	22.970	2,734,200
2015-09-04	60.680	60.890	60.170	60.670	22.445	1,539,600
2015-09-03	60.890	61.690	60.650	61.180	22.633	2,069,000
2015-09-02	60.410	60.650	60.010	60.640	22.434	1,771,000
2015-09-01	60.080	60.540	59.340	59.650	22.067	1,934,600
2015-08-31	61.430	61.430	60.800	61.100	22.604	1,677,600
2015-08-28	61.210	61.560	60.920	61.500	22.752	1,536,000
2015-08-27	60.840	61.510	60.300	61.380	22.707	1,710,000
2015-08-26	59.920	60.520	58.750	60.450	22.363	1,812,800
2015-08-25	60.540	60.640	58.730	58.780	21.745	2,182,000
2015-08-24	59.500	59.650	58.360	59.330	21.949	3,520,600
2015-08-21	63.360	63.380	61.350	61.380	22.707	3,332,400
2015-08-20	61.650	64.130	61.500	63.590	23.525	4,109,600
2015-08-19	62.480	62.480	59.900	61.220	22.648	2,788,400
2015-08-18	61.470	61.490	60.380	60.500	22.382	2,320,000
2015-08-17	60.970	61.560	60.650	61.340	22.693	1,259,400
2015-08-14	60.570	61.260	60.380	61.210	22.644	1,244,800
2015-08-13	60.860	60.970	60.350	60.500	22.382	1,507,800
2015-08-12	60.000	60.950	59.730	60.890	22.526	1,916,400
2015-08-11	60.440	60.680	60.020	60.460	22.367	1,233,400
2015-08-10	60.430	61.170	60.270	60.860	22.515	1,302,600
2015-08-07	60.280	60.280	59.830	60.230	22.282	1,170,000

← NewerPage 47 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.