Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	32.500	32.500	31.800	31.950	28.786	1,652,700
2024-08-21	32.500	32.680	32.280	32.440	29.227	1,525,400
2024-08-20	32.590	32.590	32.160	32.330	29.128	1,625,000
2024-08-19	32.350	32.710	32.260	32.680	29.443	1,426,400
2024-08-16	31.950	32.400	31.850	32.360	29.155	2,223,500
2024-08-15	32.340	32.490	31.930	32.020	28.849	2,402,500
2024-08-14	32.140	32.530	32.070	32.260	29.065	1,829,800
2024-08-13	32.400	32.460	31.500	31.800	28.651	2,754,400
2024-08-12	31.980	32.090	31.200	31.250	28.155	1,531,400
2024-08-09	31.930	32.100	31.590	32.030	28.858	1,350,100
2024-08-08	31.800	32.240	31.680	31.970	28.804	1,461,700
2024-08-07	31.800	32.280	31.620	31.970	28.804	1,909,100
2024-08-06	32.150	32.420	31.770	31.800	28.651	2,805,000
2024-08-05	32.780	33.140	31.900	32.100	28.921	2,918,300
2024-08-02	32.750	32.980	32.080	32.870	29.615	1,633,800
2024-08-01	32.200	32.560	32.050	32.460	29.245	1,630,800
2024-07-31	32.020	32.260	31.890	32.110	28.930	4,401,200
2024-07-30	31.740	32.110	31.580	32.020	28.849	2,076,500
2024-07-29	31.930	32.090	31.740	31.900	28.741	2,012,400
2024-07-26	31.850	32.100	31.770	32.010	28.840	1,632,000
2024-07-25	31.680	32.370	31.600	31.840	28.687	2,360,900
2024-07-24	31.090	31.580	31.090	31.510	28.389	1,845,100
2024-07-23	31.400	31.540	31.080	31.180	28.092	1,619,600
2024-07-22	31.780	31.840	31.110	31.340	28.236	1,759,600
2024-07-19	32.340	32.440	31.630	31.790	28.642	2,235,500
2024-07-18	31.890	32.650	31.890	32.230	29.038	1,824,100
2024-07-17	31.490	32.300	31.400	32.160	28.975	2,918,400
2024-07-16	30.670	31.410	30.600	31.360	28.254	2,099,700
2024-07-15	30.790	30.910	30.530	30.550	27.524	1,789,800
2024-07-12	31.070	31.270	30.770	30.970	27.648	2,506,400
2024-07-11	30.470	31.050	30.420	30.870	27.559	2,581,000
2024-07-10	30.240	30.460	30.120	30.410	27.148	1,967,300
2024-07-09	30.120	30.240	30.010	30.040	26.818	2,522,600
2024-07-08	30.360	30.380	29.980	30.150	26.916	1,820,700
2024-07-05	30.230	30.310	30.060	30.290	27.041	1,649,100
2024-07-03	30.600	30.640	30.160	30.240	26.997	727,000
2024-07-02	30.490	30.660	30.350	30.550	27.273	1,786,600
2024-07-01	30.590	30.740	30.390	30.430	27.166	2,159,500
2024-06-28	30.180	30.510	30.080	30.490	27.220	3,256,900
2024-06-27	30.260	30.320	30.010	30.220	26.979	1,716,700
2024-06-26	30.260	30.370	30.130	30.220	26.979	1,892,100
2024-06-25	30.890	31.030	30.360	30.370	27.113	2,350,200
2024-06-24	30.640	31.110	30.610	30.960	27.639	2,435,800
2024-06-21	30.620	30.840	30.400	30.640	27.354	3,818,400
2024-06-20	30.330	30.720	30.260	30.480	27.211	1,888,400
2024-06-18	30.770	30.900	30.320	30.370	27.113	2,291,200
2024-06-17	30.370	30.830	30.270	30.740	27.443	1,929,100
2024-06-14	30.650	30.740	30.350	30.480	27.211	2,177,000
2024-06-13	30.500	30.760	30.250	30.650	27.363	2,240,400
2024-06-12	30.810	30.820	30.410	30.500	27.229	2,068,700
2024-06-11	30.440	30.670	30.350	30.650	27.363	1,772,000
2024-06-10	30.580	30.640	30.140	30.580	27.300	2,419,100
2024-06-07	30.660	31.100	30.520	30.640	27.354	1,877,200
2024-06-06	30.660	31.050	30.480	30.880	27.568	2,016,400
2024-06-05	30.650	30.740	30.410	30.600	27.318	3,118,600
2024-06-04	30.780	31.090	30.720	30.740	27.443	2,372,700
2024-06-03	31.040	31.400	30.570	30.910	27.595	3,096,800
2024-05-31	30.710	31.340	30.650	30.980	27.657	9,146,800
2024-05-30	33.680	33.840	30.510	30.790	27.488	9,427,900
2024-05-29	34.440	34.550	34.020	34.100	30.443	3,770,900

← NewerPage 10 of 21 · 1,255 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.