Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	50.770	50.830	50.280	50.460	8.604	1,492,400
2011-01-26	50.520	50.940	50.320	50.790	8.661	1,788,800
2011-01-25	50.730	50.750	50.030	50.310	8.579	1,548,400
2011-01-24	50.820	50.990	50.630	50.780	8.659	960,400
2011-01-21	50.900	50.980	50.530	50.760	8.656	1,754,000
2011-01-20	50.610	50.810	50.460	50.700	8.645	1,261,200
2011-01-19	50.680	50.830	50.340	50.600	8.628	1,472,000
2011-01-18	50.250	50.840	50.250	50.810	8.621	1,489,600
2011-01-14	50.300	50.590	50.000	50.380	8.548	1,209,600
2011-01-13	50.530	50.770	50.330	50.400	8.551	1,317,600
2011-01-12	50.620	50.770	50.300	50.460	8.561	1,548,400
2011-01-11	49.910	50.590	49.910	50.540	8.575	1,730,400
2011-01-10	49.580	50.090	49.490	49.860	8.459	1,451,600
2011-01-07	49.790	49.840	49.350	49.690	8.431	1,906,000
2011-01-06	49.860	50.010	49.420	49.770	8.444	2,438,800
2011-01-05	50.500	50.620	49.720	49.850	8.458	3,281,600
2011-01-04	51.170	51.230	50.330	50.680	8.599	2,086,400
2011-01-03	51.400	51.500	51.120	51.180	8.683	1,607,600
2010-12-31	51.200	51.500	51.020	51.260	8.697	1,552,800
2010-12-30	51.630	51.760	51.200	51.230	8.692	1,784,400
2010-12-29	51.720	51.880	51.480	51.630	8.760	1,496,400
2010-12-28	51.510	51.680	51.300	51.670	8.766	1,328,000
2010-12-27	51.580	51.730	51.290	51.520	8.741	995,200
2010-12-23	51.620	52.270	51.620	51.810	8.790	1,480,800
2010-12-22	51.410	51.820	51.350	51.590	8.753	1,828,800
2010-12-21	51.620	51.820	51.280	51.460	8.731	2,104,400
2010-12-20	51.670	51.860	51.480	51.740	8.778	1,736,400
2010-12-17	51.000	51.590	50.880	51.550	8.746	2,820,800
2010-12-16	50.930	51.450	50.800	51.380	8.717	2,850,800
2010-12-15	51.220	51.770	51.220	51.620	8.758	2,682,800
2010-12-14	51.030	51.330	51.020	51.300	8.704	1,941,200
2010-12-13	51.090	51.350	50.980	51.090	8.668	2,345,600
2010-12-10	50.230	50.660	50.090	50.650	8.593	1,612,000
2010-12-09	50.050	50.510	50.050	50.230	8.522	1,535,600
2010-12-08	49.910	50.090	49.650	49.870	8.461	1,711,200
2010-12-07	49.970	50.100	49.600	49.920	8.470	1,964,400
2010-12-06	49.710	49.880	49.580	49.690	8.431	1,394,000
2010-12-03	49.600	49.930	49.520	49.680	8.429	1,756,400
2010-12-02	49.850	50.000	49.360	49.770	8.444	2,424,000
2010-12-01	49.450	50.070	49.150	49.860	8.459	2,676,800
2010-11-30	48.910	49.360	48.620	49.080	8.327	1,957,600
2010-11-29	49.330	49.480	48.400	49.130	8.336	2,329,200
2010-11-26	48.700	49.750	48.530	49.550	8.407	1,755,200
2010-11-24	49.150	49.380	48.370	48.980	8.310	3,168,000
2010-11-23	49.000	49.740	48.090	49.150	8.339	5,420,800
2010-11-22	47.360	47.980	47.300	47.930	8.132	2,234,000
2010-11-19	47.000	47.670	46.730	47.640	8.083	2,432,400
2010-11-18	46.210	46.970	46.190	46.900	7.957	1,876,800
2010-11-17	45.600	45.940	45.430	45.890	7.786	1,634,800
2010-11-16	45.910	46.020	45.510	45.600	7.737	2,013,600
2010-11-15	45.750	46.240	45.750	46.100	7.821	1,629,200
2010-11-12	45.490	45.780	45.300	45.680	7.750	1,694,000
2010-11-11	45.730	45.900	45.560	45.820	7.774	1,298,000
2010-11-10	45.740	45.900	45.500	45.870	7.782	1,174,800
2010-11-09	45.760	46.000	45.650	45.740	7.760	1,310,000
2010-11-08	45.790	45.920	45.620	45.750	7.762	1,286,000
2010-11-05	45.870	46.000	45.770	45.940	7.794	1,484,800
2010-11-04	46.000	46.000	45.670	45.870	7.782	1,614,800
2010-11-03	45.810	45.940	45.430	45.810	7.772	1,002,400
2010-11-02	45.930	46.150	45.030	45.740	7.760	2,474,400

← NewerPage 67 of 79 · 4,735 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.