Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	29.330	29.400	28.990	29.030	10.190	1,239,200
2012-09-24	29.220	29.480	29.130	29.350	10.302	1,443,200
2012-09-21	29.500	29.510	29.230	29.240	10.264	1,690,400
2012-09-20	29.320	29.540	29.270	29.430	10.330	1,056,800
2012-09-19	29.200	29.550	29.160	29.370	10.309	1,177,200
2012-09-18	29.130	29.270	29.070	29.230	10.260	1,599,200
2012-09-17	28.980	29.180	28.960	29.180	10.243	1,627,000
2012-09-14	29.160	29.400	28.870	28.980	10.172	2,033,000
2012-09-13	29.040	29.280	28.880	29.200	10.250	1,570,800
2012-09-12	29.180	29.250	28.960	29.030	10.190	1,533,000
2012-09-11	29.110	29.150	28.960	29.070	10.204	1,200,000
2012-09-10	28.920	29.150	28.920	29.050	10.197	1,333,200
2012-09-07	28.960	29.040	28.890	29.040	10.193	1,247,200
2012-09-06	28.720	29.000	28.690	28.970	10.169	2,117,600
2012-09-05	28.930	28.970	28.580	28.590	10.036	1,614,600
2012-09-04	28.670	28.940	28.550	28.920	10.151	1,738,400
2012-08-31	28.660	28.780	28.520	28.720	10.081	1,209,200
2012-08-30	28.640	28.640	28.420	28.510	10.007	1,219,200
2012-08-29	28.880	28.880	28.600	28.720	10.081	1,461,600
2012-08-28	28.590	28.910	28.590	28.770	10.099	1,039,200
2012-08-27	28.740	28.860	28.600	28.640	10.053	1,618,200
2012-08-24	28.830	28.890	28.600	28.780	10.102	1,650,800
2012-08-23	28.950	29.000	28.250	28.820	10.116	2,797,800
2012-08-22	28.440	28.660	28.250	28.420	9.976	2,195,000
2012-08-21	28.510	28.740	28.450	28.510	10.007	2,654,200
2012-08-20	28.620	28.620	28.450	28.470	9.993	1,515,000
2012-08-17	28.440	28.670	28.360	28.640	10.053	1,775,000
2012-08-16	28.540	28.580	28.150	28.390	9.965	1,951,800
2012-08-15	28.410	28.590	28.370	28.550	10.021	1,174,200
2012-08-14	28.340	28.440	28.190	28.390	9.965	1,492,200
2012-08-13	28.250	28.340	28.090	28.210	9.902	1,125,600
2012-08-10	28.150	28.310	27.870	28.300	9.934	1,416,400
2012-08-09	28.120	28.430	28.040	28.260	9.920	2,154,600
2012-08-08	27.750	28.240	27.680	28.170	9.888	2,139,800
2012-08-07	27.770	27.880	27.560	27.770	9.748	1,397,000
2012-08-06	28.010	28.070	27.610	27.740	9.737	2,254,200
2012-08-03	27.740	28.150	27.710	28.000	9.828	2,294,000
2012-08-02	27.560	27.660	27.280	27.480	9.646	1,959,400
2012-08-01	28.010	28.120	27.550	27.660	9.709	2,700,000
2012-07-31	28.100	28.160	27.870	27.910	9.797	2,042,000
2012-07-30	28.330	28.450	28.130	28.220	9.906	1,618,600
2012-07-27	28.080	28.450	27.950	28.400	9.969	1,926,800
2012-07-26	28.160	28.460	27.950	27.980	9.821	1,742,000
2012-07-25	28.010	28.140	27.820	27.870	9.783	1,503,000
2012-07-24	28.140	28.220	27.700	27.910	9.797	2,950,400
2012-07-23	28.100	28.190	27.930	28.070	9.853	2,775,200
2012-07-20	28.570	28.630	27.990	28.300	9.934	13,230,800
2012-07-19	28.640	28.720	28.190	28.640	10.053	3,584,800
2012-07-18	28.530	28.830	28.480	28.800	10.057	2,949,800
2012-07-17	28.680	28.840	28.310	28.600	9.987	4,010,600
2012-07-16	28.890	29.010	28.550	28.650	10.004	3,314,200
2012-07-13	28.660	28.940	28.540	28.840	10.071	3,171,200
2012-07-12	28.300	28.720	27.910	28.640	10.001	4,289,600
2012-07-11	29.020	29.180	28.880	29.080	10.154	2,504,200
2012-07-10	29.670	29.670	28.930	28.930	10.102	4,129,000
2012-07-09	29.990	29.990	29.330	29.380	10.259	2,454,000
2012-07-06	30.130	30.190	29.880	29.950	10.458	2,178,400
2012-07-05	30.310	30.480	30.140	30.310	10.584	2,538,200
2012-07-03	30.580	30.700	30.260	30.570	10.675	1,651,400
2012-07-02	30.320	30.680	30.180	30.680	10.713	2,161,400

← NewerPage 60 of 79 · 4,734 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.