Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	34.990	35.000	34.330	34.700	30.978	2,640,800
2024-05-24	34.880	35.240	34.800	35.110	31.344	2,474,900
2024-05-23	35.250	35.330	34.700	34.750	31.023	2,290,800
2024-05-22	35.960	36.060	35.350	35.470	31.666	2,329,200
2024-05-21	36.770	36.800	36.180	36.430	32.523	2,338,000
2024-05-20	36.300	36.860	36.110	36.770	32.826	3,195,500
2024-05-17	36.090	36.330	35.890	36.310	32.415	2,887,600
2024-05-16	35.720	36.280	35.620	36.090	32.219	2,217,400
2024-05-15	35.830	35.940	35.470	35.600	31.782	1,704,600
2024-05-14	35.650	35.980	35.560	35.780	31.942	1,674,000
2024-05-13	35.630	36.150	35.490	35.550	31.737	1,671,900
2024-05-10	35.390	35.710	35.300	35.630	31.808	1,093,900
2024-05-09	35.230	35.420	34.860	35.390	31.594	1,044,600
2024-05-08	35.300	35.350	35.020	35.120	31.353	1,200,000
2024-05-07	34.990	35.350	34.850	35.310	31.523	1,575,200
2024-05-06	35.310	35.330	34.590	34.800	31.067	2,212,200
2024-05-03	35.500	35.500	34.820	35.170	31.398	1,627,900
2024-05-02	35.360	35.510	35.100	35.420	31.621	1,668,900
2024-05-01	35.340	35.540	35.050	35.250	31.469	1,774,900
2024-04-30	35.380	35.690	35.110	35.560	31.746	4,486,400
2024-04-29	35.400	35.580	35.300	35.420	31.621	1,470,100
2024-04-26	35.170	35.600	35.100	35.320	31.532	2,088,200
2024-04-25	35.670	35.870	35.200	35.270	31.487	1,816,400
2024-04-24	34.800	35.680	34.610	35.600	31.782	2,209,000
2024-04-23	35.240	35.360	35.070	35.140	31.371	1,595,900
2024-04-22	34.900	35.300	34.540	35.140	31.371	2,024,100
2024-04-19	34.480	34.790	34.370	34.740	31.014	2,359,700
2024-04-18	34.250	34.400	34.030	34.380	30.692	2,064,600
2024-04-17	33.950	34.230	33.760	34.040	30.389	2,193,600
2024-04-16	34.060	34.120	33.790	33.810	30.184	2,266,300
2024-04-15	34.040	34.300	33.780	33.910	30.273	2,459,200
2024-04-12	34.630	34.630	33.730	33.930	30.291	3,025,800
2024-04-11	34.990	35.100	34.620	34.950	30.949	2,286,100
2024-04-10	35.030	35.310	34.600	34.770	30.790	2,395,200
2024-04-09	35.170	35.470	35.050	35.310	31.268	2,614,400
2024-04-08	34.690	35.210	34.610	35.110	31.091	2,537,400
2024-04-05	35.050	35.130	34.520	34.700	30.728	1,949,400
2024-04-04	34.930	35.260	34.570	35.170	31.144	2,576,900
2024-04-03	35.130	35.170	34.550	34.730	30.754	3,263,800
2024-04-02	35.070	35.510	34.940	35.240	31.206	4,290,700
2024-04-01	34.950	35.130	34.720	34.980	30.976	3,229,200
2024-03-28	34.950	35.120	34.770	34.890	30.896	2,274,700
2024-03-27	34.490	34.860	34.490	34.850	30.861	3,725,000
2024-03-26	34.370	34.620	34.280	34.350	30.418	2,733,000
2024-03-25	34.440	34.500	34.140	34.220	30.303	1,622,900
2024-03-22	34.400	34.450	34.130	34.380	30.444	1,585,400
2024-03-21	34.480	34.660	34.250	34.260	30.338	2,073,300
2024-03-20	34.610	34.700	34.290	34.500	30.551	2,233,800
2024-03-19	34.350	34.550	34.160	34.480	30.533	2,195,000
2024-03-18	34.000	34.850	33.950	34.350	30.418	3,799,000
2024-03-15	33.530	34.170	33.410	34.140	30.232	5,402,700
2024-03-14	34.290	34.460	33.580	33.720	29.860	3,273,200
2024-03-13	34.260	34.540	34.120	34.480	30.533	2,769,600
2024-03-12	34.100	34.280	33.970	34.160	30.250	2,115,600
2024-03-11	34.010	34.580	33.960	34.190	30.276	2,610,900
2024-03-08	33.940	34.250	33.790	34.110	30.205	2,765,200
2024-03-07	34.270	34.270	33.770	33.970	30.081	2,566,400
2024-03-06	34.100	34.290	33.960	34.190	30.276	2,512,000
2024-03-05	33.860	34.550	33.810	34.020	30.126	3,373,900
2024-03-04	33.320	33.830	33.240	33.770	29.904	3,110,500

← NewerPage 11 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.