Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	61.000	61.000	60.050	60.280	22.300	1,363,200
2015-08-05	60.680	61.320	60.330	60.800	22.493	1,795,200
2015-08-04	59.310	60.580	59.250	60.300	22.308	1,599,200
2015-08-03	58.750	59.430	58.510	59.430	21.986	1,521,200
2015-07-31	59.590	59.630	59.050	59.210	21.905	2,027,800
2015-07-30	58.540	59.460	58.210	59.340	21.953	1,246,400
2015-07-29	58.410	58.840	58.240	58.800	21.753	972,800
2015-07-28	57.550	58.490	57.330	58.470	21.631	971,000
2015-07-27	57.320	57.540	56.890	57.420	21.242	1,107,000
2015-07-24	57.550	57.800	57.330	57.560	21.294	1,020,400
2015-07-23	57.650	58.150	57.430	57.660	21.331	791,800
2015-07-22	57.490	57.870	57.340	57.760	21.368	841,800
2015-07-21	57.830	58.070	57.420	57.460	21.257	1,453,200
2015-07-20	57.580	57.890	57.290	57.860	21.405	1,223,200
2015-07-17	58.180	58.300	57.200	57.620	21.316	1,231,400
2015-07-16	57.930	58.350	57.870	58.350	21.586	1,147,800
2015-07-15	58.210	58.440	57.770	57.860	21.313	1,073,800
2015-07-14	58.300	58.540	58.140	58.350	21.493	1,262,600
2015-07-13	57.800	58.240	57.560	58.210	21.442	1,167,000
2015-07-10	57.570	57.570	57.050	57.310	21.110	1,685,800
2015-07-09	57.520	57.720	57.180	57.220	21.077	1,760,200
2015-07-08	56.970	57.240	56.750	56.910	20.963	1,032,200
2015-07-07	56.380	57.440	55.890	57.350	21.125	1,470,800
2015-07-06	56.310	56.690	55.990	56.220	20.709	1,711,400
2015-07-02	57.150	57.350	56.540	56.850	20.941	1,197,400
2015-07-01	56.610	57.050	56.420	56.980	20.989	1,565,600
2015-06-30	56.630	56.990	56.330	56.370	20.764	1,631,400
2015-06-29	57.000	57.000	56.230	56.270	20.727	1,132,000
2015-06-26	58.020	58.020	57.340	57.720	21.261	1,586,200
2015-06-25	58.640	58.640	57.760	57.970	21.353	1,164,200
2015-06-24	58.140	58.290	57.880	58.060	21.386	1,087,400
2015-06-23	58.000	58.150	57.590	58.120	21.408	1,220,600
2015-06-22	57.620	57.990	57.530	57.800	21.291	999,200
2015-06-19	57.270	57.730	56.940	57.240	21.084	1,245,400
2015-06-18	57.080	57.630	56.930	57.280	21.099	1,199,600
2015-06-17	56.700	57.130	56.520	57.040	21.011	954,600
2015-06-16	56.450	56.780	56.130	56.660	20.871	1,410,400
2015-06-15	56.290	56.380	55.880	56.330	20.749	1,724,800
2015-06-12	56.370	56.670	56.060	56.460	20.797	1,360,800
2015-06-11	56.790	57.040	56.430	56.520	20.819	1,002,200
2015-06-10	56.330	57.180	56.330	56.820	20.930	1,202,800
2015-06-09	56.090	56.410	55.620	56.220	20.709	1,325,000
2015-06-08	56.260	56.400	56.010	56.150	20.683	1,242,600
2015-06-05	56.200	56.410	55.820	56.260	20.723	2,346,400
2015-06-04	56.770	56.840	56.230	56.290	20.734	1,718,800
2015-06-03	57.030	57.080	56.500	56.900	20.959	1,206,200
2015-06-02	57.010	57.010	56.340	56.760	20.907	1,825,200
2015-06-01	57.190	57.380	56.520	57.070	21.022	1,765,600
2015-05-29	58.020	58.200	57.220	57.220	21.077	4,573,600
2015-05-28	58.310	58.410	57.490	58.200	21.438	2,903,600
2015-05-27	58.470	58.860	57.690	58.430	21.523	3,840,800
2015-05-26	56.690	56.900	56.380	56.610	20.852	2,143,000
2015-05-22	57.360	57.470	56.820	56.920	20.966	1,981,600
2015-05-21	57.880	58.300	57.300	57.520	21.187	3,006,400
2015-05-20	56.400	59.360	56.300	58.140	21.416	5,329,800
2015-05-19	56.030	56.230	55.560	55.790	20.550	2,563,400
2015-05-18	56.430	56.630	55.690	55.720	20.524	2,616,400
2015-05-15	56.700	56.870	56.430	56.670	20.874	1,932,400
2015-05-14	56.280	56.790	56.270	56.720	20.893	1,373,600
2015-05-13	55.950	56.310	55.790	55.970	20.616	1,143,200

← NewerPage 48 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.