Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	46.060	46.980	45.500	45.680	7.750	2,261,200
2010-10-29	45.160	45.930	45.160	45.920	7.791	1,769,200
2010-10-28	45.100	45.380	44.990	45.170	7.664	961,200
2010-10-27	44.850	45.050	44.600	44.990	7.633	1,211,200
2010-10-26	45.060	45.170	44.950	45.100	7.652	1,531,200
2010-10-25	45.200	45.470	45.020	45.080	7.648	1,420,800
2010-10-22	44.790	45.060	44.780	45.050	7.643	1,555,600
2010-10-21	44.780	45.010	44.690	44.750	7.592	1,244,000
2010-10-20	44.610	44.850	44.480	44.660	7.577	1,508,000
2010-10-19	44.680	44.680	44.410	44.640	7.538	2,318,000
2010-10-18	44.920	45.050	44.820	44.870	7.577	1,639,600
2010-10-15	45.230	45.350	44.610	44.940	7.589	2,791,200
2010-10-14	44.790	45.100	44.790	45.080	7.612	2,309,200
2010-10-13	44.410	44.870	44.330	44.790	7.563	3,553,600
2010-10-12	44.860	44.860	44.240	44.290	7.479	6,525,600
2010-10-11	45.180	45.240	44.750	44.870	7.577	1,845,600
2010-10-08	45.280	45.620	45.130	45.320	7.653	4,840,800
2010-10-07	45.500	45.550	45.170	45.180	7.629	4,424,400
2010-10-06	45.280	45.470	45.160	45.460	7.677	1,591,600
2010-10-05	44.790	45.460	44.700	45.260	7.643	2,244,400
2010-10-04	44.620	44.760	44.320	44.610	7.533	1,784,800
2010-10-01	44.660	44.850	44.250	44.660	7.541	1,388,400
2010-09-30	44.630	44.910	44.160	44.600	7.531	2,197,200
2010-09-29	44.440	44.630	44.260	44.440	7.504	1,822,000
2010-09-28	44.710	44.760	44.120	44.740	7.555	2,116,000
2010-09-27	44.740	44.840	44.440	44.600	7.531	1,328,400
2010-09-24	44.540	45.000	44.460	44.830	7.570	1,394,000
2010-09-23	44.320	44.540	44.090	44.350	7.489	1,380,000
2010-09-22	44.400	44.750	44.400	44.450	7.506	1,867,200
2010-09-21	44.390	44.570	44.050	44.500	7.514	2,983,200
2010-09-20	44.180	44.450	44.160	44.390	7.496	1,568,000
2010-09-17	44.440	44.620	43.990	44.160	7.457	2,147,200
2010-09-16	44.540	44.690	44.170	44.280	7.477	1,842,000
2010-09-15	44.310	44.560	44.050	44.540	7.521	2,294,800
2010-09-14	44.390	44.650	44.260	44.530	7.520	2,062,800
2010-09-13	44.800	44.800	44.350	44.440	7.504	1,166,000
2010-09-10	44.220	44.550	44.090	44.550	7.523	1,328,000
2010-09-09	44.390	44.390	43.980	44.140	7.454	1,209,600
2010-09-08	44.040	44.160	43.860	44.060	7.440	1,377,200
2010-09-07	44.040	44.410	43.820	43.820	7.400	1,680,400
2010-09-03	44.080	44.330	43.830	44.330	7.486	1,518,400
2010-09-02	43.710	43.990	43.410	43.990	7.428	2,004,000
2010-09-01	43.380	43.770	43.360	43.600	7.363	2,615,200
2010-08-31	42.700	43.190	42.550	43.150	7.287	3,563,200
2010-08-30	43.150	43.220	42.700	42.700	7.211	1,748,000
2010-08-27	43.220	43.330	42.830	43.120	7.281	2,101,200
2010-08-26	42.790	43.270	42.790	43.050	7.270	2,362,000
2010-08-25	43.120	43.170	42.530	42.790	7.226	3,568,400
2010-08-24	43.500	43.600	43.180	43.360	7.322	3,725,200
2010-08-23	43.750	43.910	43.670	43.700	7.379	2,568,000
2010-08-20	43.810	44.000	43.280	43.480	7.342	3,010,000
2010-08-19	43.610	43.670	43.060	43.370	7.324	2,840,800
2010-08-18	43.480	43.790	43.300	43.610	7.364	2,465,600
2010-08-17	43.240	43.720	43.000	43.440	7.335	2,576,400
2010-08-16	42.780	42.940	42.510	42.930	7.249	3,177,600
2010-08-13	42.540	43.190	42.540	42.900	7.244	1,921,200
2010-08-12	42.210	42.740	42.210	42.690	7.209	2,245,200
2010-08-11	43.000	43.150	42.430	42.760	7.221	2,288,800
2010-08-10	43.070	43.960	42.960	43.580	7.359	2,157,200
2010-08-09	42.940	43.270	42.770	43.180	7.292	1,322,800

← NewerPage 68 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.