Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	47.540	47.830	47.520	47.650	17.176	1,993,800
2014-03-03	47.000	47.180	46.670	47.050	16.960	1,485,600
2014-02-28	47.180	47.790	47.130	47.450	17.104	1,218,200
2014-02-27	47.000	47.200	46.760	47.170	17.003	1,100,400
2014-02-26	46.940	47.510	46.940	46.980	16.935	1,838,200
2014-02-25	47.000	47.140	46.780	46.890	16.902	1,220,200
2014-02-24	46.800	47.200	46.580	46.950	16.924	1,735,800
2014-02-21	46.390	46.830	46.180	46.710	16.837	4,408,800
2014-02-20	45.400	46.430	45.400	46.190	16.650	2,246,400
2014-02-19	44.940	45.570	44.890	45.310	16.333	2,940,200
2014-02-18	45.110	45.340	45.000	45.150	16.275	2,375,200
2014-02-14	44.780	45.170	44.440	45.160	16.279	1,763,800
2014-02-13	44.080	44.860	43.950	44.780	16.142	1,133,200
2014-02-12	44.330	44.580	44.250	44.310	15.972	1,327,800
2014-02-11	43.440	44.420	43.390	44.390	16.001	1,570,200
2014-02-10	43.640	43.780	43.480	43.670	15.741	1,316,600
2014-02-07	43.670	43.960	43.480	43.770	15.777	1,149,000
2014-02-06	43.310	43.560	43.140	43.400	15.644	1,641,400
2014-02-05	43.010	43.370	42.810	43.100	15.536	2,678,800
2014-02-04	43.570	43.730	43.020	43.140	15.550	2,470,200
2014-02-03	45.450	45.450	43.430	43.460	15.666	2,641,400
2014-01-31	44.690	45.770	44.440	45.440	16.379	2,226,000
2014-01-30	44.620	45.150	44.400	45.070	16.246	1,732,400
2014-01-29	45.590	45.620	44.270	44.360	15.990	2,075,600
2014-01-28	45.520	45.890	45.360	45.740	16.488	1,561,600
2014-01-27	45.130	45.770	45.050	45.520	16.408	1,799,000
2014-01-24	45.370	45.720	45.110	45.140	16.271	1,601,600
2014-01-23	45.780	45.870	45.240	45.590	16.434	1,352,800
2014-01-22	45.970	46.270	45.830	45.940	16.560	1,465,600
2014-01-21	46.200	46.220	45.660	45.930	16.556	1,748,400
2014-01-17	45.930	46.690	45.690	45.850	16.527	2,118,400
2014-01-16	46.300	46.650	46.100	46.640	16.740	1,479,200
2014-01-15	46.610	46.750	46.280	46.370	16.643	1,715,600
2014-01-14	45.120	46.520	45.120	46.430	16.665	2,164,200
2014-01-13	45.500	45.680	44.990	45.110	16.191	1,142,400
2014-01-10	45.270	45.650	45.130	45.580	16.359	1,234,200
2014-01-09	44.820	45.140	44.590	45.110	16.191	840,400
2014-01-08	45.150	45.160	44.610	44.800	16.080	1,320,400
2014-01-07	44.860	45.490	44.860	45.290	16.255	1,192,600
2014-01-06	45.090	45.090	44.610	44.790	16.076	2,499,000
2014-01-03	44.990	45.120	44.640	44.910	16.119	1,358,200
2014-01-02	45.110	45.170	44.630	44.630	16.019	1,372,000
2013-12-31	45.270	45.450	44.970	45.170	16.212	1,048,600
2013-12-30	44.870	45.150	44.820	45.130	16.198	666,000
2013-12-27	44.870	44.960	44.650	44.820	16.087	507,600
2013-12-26	44.880	44.930	44.620	44.830	16.090	696,800
2013-12-24	44.760	44.970	44.660	44.860	16.101	344,400
2013-12-23	44.990	45.090	44.570	44.800	16.080	843,000
2013-12-20	44.960	45.140	44.690	44.730	16.054	2,437,800
2013-12-19	44.870	45.010	44.540	44.980	16.144	1,308,600
2013-12-18	44.200	44.890	43.750	44.850	16.097	1,429,200
2013-12-17	44.360	44.360	44.040	44.160	15.850	1,037,200
2013-12-16	44.310	44.570	44.160	44.280	15.893	1,017,000
2013-12-13	44.650	44.650	44.080	44.180	15.857	821,400
2013-12-12	45.010	45.130	44.440	44.600	16.008	999,600
2013-12-11	45.340	45.380	44.910	44.990	16.148	1,653,600
2013-12-10	45.900	45.920	45.070	45.230	16.234	1,174,800
2013-12-09	45.950	46.180	45.830	46.000	16.510	1,161,000
2013-12-06	45.580	45.940	45.430	45.810	16.442	1,473,200
2013-12-05	45.810	45.820	44.990	45.080	16.180	1,811,600

← NewerPage 54 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.