Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	54.580	55.150	54.250	55.110	20.112	2,006,400
2014-11-14	55.290	55.400	54.340	54.500	19.889	1,537,800
2014-11-13	54.790	55.330	54.730	55.170	20.134	1,052,200
2014-11-12	54.480	54.720	54.070	54.650	19.944	1,097,600
2014-11-11	54.510	55.180	54.510	54.750	19.980	807,800
2014-11-10	54.440	54.750	54.200	54.460	19.875	1,001,000
2014-11-07	54.380	54.500	54.040	54.420	19.860	1,284,800
2014-11-06	53.940	54.540	53.900	54.540	19.904	1,164,600
2014-11-05	54.790	55.010	54.320	54.530	19.900	1,017,600
2014-11-04	54.090	54.540	53.960	54.310	19.820	820,400
2014-11-03	53.870	54.390	53.790	54.100	19.743	1,307,200
2014-10-31	53.850	53.950	53.420	53.910	19.674	1,652,200
2014-10-30	52.990	53.660	51.650	53.390	19.484	976,200
2014-10-29	52.900	53.130	52.410	53.070	19.367	1,752,200
2014-10-28	52.850	53.010	52.620	53.000	19.342	747,000
2014-10-27	52.460	52.860	52.370	52.530	19.170	954,800
2014-10-24	52.540	52.710	52.270	52.540	19.174	939,800
2014-10-23	52.770	53.010	52.360	52.500	19.159	1,069,600
2014-10-22	52.530	53.120	52.490	52.550	19.178	1,172,800
2014-10-21	51.540	52.750	51.400	52.510	19.163	1,467,000
2014-10-20	50.220	51.540	50.210	51.480	18.787	1,335,600
2014-10-17	50.220	50.530	49.920	50.170	18.309	2,740,200
2014-10-16	50.160	50.390	49.620	49.860	18.196	1,985,000
2014-10-15	51.270	51.530	50.180	50.840	18.480	2,604,600
2014-10-14	51.540	52.110	51.460	51.980	18.895	1,352,600
2014-10-13	51.660	52.110	51.320	51.430	18.695	1,982,000
2014-10-10	51.750	52.450	51.750	51.770	18.819	1,834,600
2014-10-09	51.440	52.150	51.440	51.620	18.764	1,985,600
2014-10-08	50.730	51.520	50.650	51.490	18.717	1,406,600
2014-10-07	51.190	51.490	50.700	50.730	18.440	1,544,400
2014-10-06	51.980	51.980	51.200	51.410	18.688	1,074,000
2014-10-03	51.750	52.160	51.640	51.800	18.829	3,179,000
2014-10-02	51.110	51.880	51.040	51.620	18.764	1,946,000
2014-10-01	51.560	51.560	50.960	51.060	18.560	1,868,400
2014-09-30	50.650	51.520	50.580	51.390	18.680	2,075,400
2014-09-29	49.810	50.870	49.810	50.800	18.466	957,600
2014-09-26	50.020	50.300	49.810	50.210	18.251	619,000
2014-09-25	50.550	50.760	49.820	49.980	18.168	877,600
2014-09-24	49.960	50.800	49.900	50.710	18.433	1,062,200
2014-09-23	50.280	50.430	49.990	50.000	18.175	1,105,000
2014-09-22	50.470	50.470	50.080	50.290	18.281	1,126,200
2014-09-19	51.200	51.240	50.520	50.520	18.364	1,658,600
2014-09-18	50.850	51.050	50.500	50.970	18.528	1,001,000
2014-09-17	50.720	51.050	50.290	50.560	18.379	1,291,800
2014-09-16	50.090	50.830	50.000	50.810	18.470	1,286,800
2014-09-15	50.140	50.140	49.770	50.050	18.193	918,800
2014-09-12	50.400	50.560	49.880	49.970	18.164	995,400
2014-09-11	50.340	50.650	50.210	50.560	18.379	850,000
2014-09-10	50.350	50.520	50.250	50.470	18.346	668,800
2014-09-09	50.850	50.940	50.180	50.360	18.306	1,404,000
2014-09-08	50.850	51.020	50.640	50.850	18.484	1,061,600
2014-09-05	50.820	51.080	50.620	51.080	18.568	1,272,400
2014-09-04	51.100	51.320	50.610	50.820	18.473	1,524,400
2014-09-03	51.160	51.340	50.910	51.140	18.590	1,782,600
2014-09-02	50.750	51.250	50.710	50.920	18.510	1,427,200
2014-08-29	50.750	50.790	50.510	50.680	18.422	932,600
2014-08-28	50.270	50.750	50.040	50.650	18.411	1,173,000
2014-08-27	50.100	50.420	50.080	50.360	18.306	1,099,200
2014-08-26	50.230	50.480	50.130	50.140	18.226	1,325,200
2014-08-25	50.320	50.330	49.990	50.130	18.222	1,491,400

← NewerPage 51 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.