Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	28.780	29.000	28.650	28.790	9.905	1,710,400
2011-10-11	28.550	28.710	28.450	28.670	9.864	1,319,000
2011-10-10	28.500	28.580	28.250	28.550	9.822	1,788,600
2011-10-07	28.170	28.470	27.950	28.170	9.691	1,789,400
2011-10-06	27.440	28.120	27.310	28.120	9.674	1,805,600
2011-10-05	27.320	27.460	27.000	27.400	9.427	2,284,000
2011-10-04	26.270	27.250	26.030	27.210	9.361	3,400,000
2011-10-03	26.970	27.180	26.510	26.530	9.127	2,008,200
2011-09-30	27.020	27.680	26.930	27.020	9.296	3,157,600
2011-09-29	27.000	27.340	26.830	27.200	9.358	2,952,200
2011-09-28	27.880	27.880	26.630	26.660	9.172	2,888,600
2011-09-27	27.850	28.210	27.580	27.710	9.533	2,883,000
2011-09-26	26.920	27.400	26.840	27.380	9.420	2,158,000
2011-09-23	26.630	27.060	26.360	26.880	9.248	2,340,400
2011-09-22	26.670	26.890	26.350	26.750	9.203	3,034,400
2011-09-21	27.790	27.940	27.160	27.190	9.354	2,068,000
2011-09-20	27.790	28.090	27.730	27.830	9.575	1,821,000
2011-09-19	27.670	27.830	27.400	27.730	9.540	1,444,800
2011-09-16	27.870	28.240	27.800	28.000	9.633	3,113,800
2011-09-15	27.820	27.900	27.430	27.720	9.537	3,410,200
2011-09-14	27.090	27.930	26.840	27.690	9.526	2,847,200
2011-09-13	26.990	27.180	26.720	27.070	9.313	2,394,800
2011-09-12	26.590	26.990	26.510	26.900	9.255	2,422,800
2011-09-09	27.210	27.210	26.640	26.770	9.210	2,410,400
2011-09-08	27.240	27.800	27.220	27.550	9.478	3,517,000
2011-09-07	27.000	27.360	26.980	27.340	9.406	2,720,400
2011-09-06	26.480	26.840	26.300	26.770	9.210	2,997,600
2011-09-02	27.030	27.400	26.950	27.120	9.330	2,754,600
2011-09-01	27.640	27.880	27.300	27.370	9.416	2,732,600
2011-08-31	27.670	27.780	27.340	27.610	9.499	3,616,400
2011-08-30	27.510	27.660	27.200	27.490	9.458	2,248,000
2011-08-29	26.930	27.560	26.930	27.530	9.471	1,896,400
2011-08-26	26.420	26.820	25.870	26.770	9.210	3,558,600
2011-08-25	28.320	28.320	26.110	26.360	9.069	6,143,000
2011-08-24	28.260	28.640	28.210	28.440	9.784	3,448,200
2011-08-23	27.890	28.350	27.480	28.330	9.747	4,608,800
2011-08-22	28.100	28.230	27.720	27.980	9.626	3,525,400
2011-08-19	27.660	28.330	27.600	27.700	9.530	2,639,800
2011-08-18	27.810	28.290	27.630	28.040	9.647	3,144,000
2011-08-17	28.520	28.820	28.400	28.590	9.836	1,866,200
2011-08-16	28.020	28.500	27.860	28.380	9.764	2,132,000
2011-08-15	27.860	28.210	27.670	28.180	9.695	1,480,200
2011-08-12	27.500	27.810	27.260	27.680	9.523	2,264,000
2011-08-11	26.770	27.580	26.390	27.240	9.372	3,890,000
2011-08-10	26.890	27.350	26.600	26.720	9.193	5,910,200
2011-08-09	26.970	27.340	25.950	27.300	9.392	5,354,800
2011-08-08	27.370	27.730	26.750	26.760	9.206	4,184,400
2011-08-05	27.570	28.210	27.050	27.920	9.605	4,086,800
2011-08-04	27.990	28.290	27.260	27.260	9.378	3,666,000
2011-08-03	28.260	28.650	28.000	28.620	9.846	3,021,400
2011-08-02	28.580	28.770	28.290	28.290	9.733	2,670,000
2011-08-01	29.320	29.320	28.560	28.660	9.860	2,969,600
2011-07-29	29.030	29.250	28.800	28.970	9.967	1,953,200
2011-07-28	29.340	29.570	29.180	29.210	10.049	1,018,400
2011-07-27	29.860	29.900	29.260	29.300	10.080	1,758,600
2011-07-26	30.250	30.280	29.920	29.940	10.300	1,423,400
2011-07-25	30.190	30.410	30.110	30.190	10.386	1,685,600
2011-07-22	30.400	30.500	30.220	30.290	10.421	1,398,800
2011-07-21	30.060	30.390	29.870	30.370	10.448	1,793,800
2011-07-20	29.990	30.020	29.750	29.880	10.280	973,200

← NewerPage 64 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.