Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.320	35.350	33.200	33.370	29.550	6,864,500
2024-02-29	34.760	36.000	34.000	35.320	31.277	14,658,900
2024-02-28	31.040	31.120	30.580	30.830	27.301	4,769,600
2024-02-27	30.550	31.040	30.480	30.900	27.363	3,677,000
2024-02-26	30.520	30.710	30.260	30.450	26.964	2,845,300
2024-02-23	30.220	30.750	30.130	30.510	27.017	4,050,700
2024-02-22	29.360	30.350	29.180	30.280	26.814	3,779,800
2024-02-21	29.570	29.760	29.370	29.740	26.336	3,797,700
2024-02-20	29.090	29.710	29.000	29.440	26.070	2,673,800
2024-02-16	29.010	29.170	28.770	28.990	25.671	5,655,100
2024-02-15	28.940	29.220	28.850	29.110	25.778	2,380,300
2024-02-14	28.760	28.830	28.510	28.800	25.503	2,690,400
2024-02-13	29.560	29.800	28.640	28.720	25.432	4,173,700
2024-02-12	29.030	29.620	28.930	29.600	26.212	2,900,500
2024-02-09	29.400	29.400	28.970	29.060	25.733	3,791,900
2024-02-08	29.600	29.780	29.340	29.470	26.096	3,589,100
2024-02-07	30.210	30.250	29.570	29.730	26.327	3,104,500
2024-02-06	29.750	30.350	29.730	30.090	26.645	2,875,700
2024-02-05	30.480	30.480	29.760	29.800	26.389	3,511,000
2024-02-02	30.850	30.940	30.350	30.600	27.097	3,126,100
2024-02-01	30.260	30.910	29.910	30.860	27.327	3,024,200
2024-01-31	30.750	30.960	30.360	30.370	26.893	5,709,100
2024-01-30	30.570	30.770	30.350	30.680	27.168	2,419,800
2024-01-29	31.070	31.080	30.540	30.570	27.071	2,947,500
2024-01-26	30.600	31.120	30.600	30.990	27.442	2,519,000
2024-01-25	30.480	30.710	30.240	30.420	26.938	3,004,100
2024-01-24	30.730	30.850	30.400	30.400	26.920	2,109,200
2024-01-23	30.530	30.720	30.190	30.720	27.203	3,500,500
2024-01-22	30.600	30.610	30.150	30.350	26.876	3,103,000
2024-01-19	31.130	31.130	30.480	30.640	27.133	2,946,200
2024-01-18	30.990	31.120	30.730	31.080	27.522	2,544,000
2024-01-17	31.140	31.370	31.010	31.210	27.637	2,469,000
2024-01-16	31.920	31.940	31.180	31.320	27.735	2,227,500
2024-01-12	31.680	31.850	31.500	31.810	28.169	1,883,500
2024-01-11	31.930	32.020	31.620	31.770	27.883	3,559,900
2024-01-10	32.230	32.270	31.800	31.890	27.988	2,736,300
2024-01-09	31.940	32.360	31.760	32.230	28.287	2,410,800
2024-01-08	31.980	32.240	31.810	32.080	28.155	2,265,600
2024-01-05	32.240	32.470	31.920	32.160	28.225	1,842,100
2024-01-04	32.530	32.680	32.160	32.320	28.366	2,851,000
2024-01-03	32.900	33.020	32.500	32.600	28.611	3,092,400
2024-01-02	32.090	33.020	32.040	32.800	28.787	3,226,600
2023-12-29	31.910	32.170	31.870	32.110	28.181	1,987,000
2023-12-28	31.730	32.100	31.730	31.940	28.032	2,798,900
2023-12-27	31.780	31.840	31.610	31.810	27.918	1,521,800
2023-12-26	31.690	31.920	31.520	31.810	27.918	1,567,500
2023-12-22	31.750	31.990	31.580	31.760	27.874	1,526,400
2023-12-21	31.670	31.840	31.270	31.670	27.795	2,072,700
2023-12-20	31.530	31.780	31.400	31.430	27.585	2,917,400
2023-12-19	31.660	31.800	31.370	31.730	27.848	3,151,000
2023-12-18	31.280	31.830	30.980	31.610	27.743	2,884,300
2023-12-15	31.770	31.870	31.030	31.080	27.277	5,677,200
2023-12-14	32.780	32.850	31.870	31.920	28.015	3,134,600
2023-12-13	31.580	32.710	31.410	32.700	28.699	2,468,100
2023-12-12	31.690	31.750	31.370	31.660	27.786	1,899,500
2023-12-11	31.630	31.930	31.390	31.710	27.830	3,222,700
2023-12-08	31.890	31.890	31.360	31.380	27.541	2,133,700
2023-12-07	32.000	32.050	31.520	31.850	27.953	2,546,700
2023-12-06	31.260	31.950	31.140	31.900	27.997	3,016,700
2023-12-05	31.770	31.870	31.280	31.340	27.506	2,153,100

← NewerPage 12 of 79 · 4,729 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.