Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	31.320	31.920	31.320	31.740	27.857	2,454,900
2023-12-01	30.590	31.340	30.550	31.320	27.488	2,968,900
2023-11-30	30.500	30.870	30.140	30.590	26.847	7,201,800
2023-11-29	31.550	31.710	30.120	30.470	26.742	8,596,600
2023-11-28	31.930	32.120	31.650	31.950	28.041	5,487,500
2023-11-27	32.730	32.770	31.870	31.960	28.050	3,757,500
2023-11-24	32.700	32.910	32.620	32.720	28.717	1,191,400
2023-11-22	32.750	32.830	32.340	32.590	28.603	3,400,000
2023-11-21	32.280	32.720	32.160	32.450	28.480	8,459,100
2023-11-20	32.330	32.480	32.160	32.190	28.252	2,797,200
2023-11-17	32.840	32.840	32.330	32.520	28.541	3,708,400
2023-11-16	32.670	32.990	32.500	32.660	28.664	7,867,200
2023-11-15	32.970	33.020	32.580	32.740	28.734	2,059,100
2023-11-14	32.730	33.160	32.530	32.920	28.892	3,841,700
2023-11-13	32.320	32.670	32.290	32.430	28.462	2,379,100
2023-11-10	32.640	32.640	32.320	32.500	28.524	2,115,500
2023-11-09	32.580	32.600	32.300	32.510	28.532	2,175,000
2023-11-08	32.680	32.690	32.380	32.470	28.497	1,894,900
2023-11-07	32.540	32.720	32.400	32.590	28.603	2,129,000
2023-11-06	32.860	32.980	32.490	32.530	28.550	1,999,100
2023-11-03	33.580	33.680	32.830	32.870	28.848	2,215,500
2023-11-02	32.720	33.370	32.600	33.180	29.121	3,305,300
2023-11-01	32.510	32.670	32.140	32.440	28.471	4,235,700
2023-10-31	32.230	32.700	32.180	32.550	28.568	7,189,300
2023-10-30	31.590	32.140	31.590	32.060	28.138	2,557,100
2023-10-27	31.870	32.010	31.300	31.390	27.550	2,891,500
2023-10-26	32.200	32.250	31.670	32.040	28.120	3,609,900
2023-10-25	31.030	32.170	30.930	32.120	28.190	5,677,100
2023-10-24	30.960	31.220	30.860	30.960	27.172	5,064,600
2023-10-23	31.270	31.510	30.920	30.960	27.172	2,984,000
2023-10-20	31.990	32.130	31.400	31.420	27.576	3,068,400
2023-10-19	31.860	32.220	31.700	31.820	27.927	2,657,000
2023-10-18	32.480	32.620	31.850	31.860	27.962	2,647,900
2023-10-17	32.070	32.660	32.000	32.410	28.445	3,473,700
2023-10-16	32.050	32.420	31.310	32.120	28.190	5,147,300
2023-10-13	32.090	32.250	30.700	32.020	28.102	7,341,800
2023-10-12	36.000	36.190	32.200	32.670	28.432	8,080,400
2023-10-11	36.870	36.990	36.090	36.230	31.530	2,250,900
2023-10-10	36.390	37.240	36.390	36.810	32.034	3,151,900
2023-10-09	36.700	36.840	35.410	36.050	31.373	4,866,300
2023-10-06	37.170	37.210	35.960	36.870	32.087	2,782,900
2023-10-05	37.990	38.270	37.200	37.350	32.504	3,170,600
2023-10-04	37.660	38.140	37.480	38.100	33.157	1,817,500
2023-10-03	37.220	37.900	37.130	37.700	32.809	2,483,500
2023-10-02	37.880	37.890	37.120	37.540	32.670	1,888,000
2023-09-29	38.210	38.450	37.980	38.030	33.096	2,004,800
2023-09-28	38.430	38.560	38.010	38.030	33.096	1,755,700
2023-09-27	38.820	38.950	38.090	38.330	33.357	1,626,000
2023-09-26	38.920	39.250	38.820	38.850	33.810	1,996,400
2023-09-25	38.760	39.100	38.640	38.930	33.879	1,674,900
2023-09-22	39.340	39.380	38.900	38.910	33.862	2,100,800
2023-09-21	38.760	39.580	38.570	39.330	34.228	2,692,500
2023-09-20	38.610	38.960	38.410	38.790	33.758	2,041,300
2023-09-19	38.240	38.570	38.120	38.430	33.444	1,844,200
2023-09-18	38.370	38.450	37.790	38.220	33.262	1,846,100
2023-09-15	38.400	38.610	38.230	38.240	33.279	4,139,400
2023-09-14	37.600	38.490	37.600	38.410	33.427	2,101,800
2023-09-13	37.460	37.580	37.230	37.550	32.678	1,824,400
2023-09-12	37.400	37.460	36.970	37.400	32.548	2,033,400
2023-09-11	37.130	37.590	37.100	37.360	32.513	1,970,200

← NewerPage 13 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.