Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	45.660	45.980	45.200	45.490	38.814	1,964,800
2022-12-16	45.470	45.800	45.370	45.660	38.960	4,968,100
2022-12-15	46.190	46.330	45.440	45.690	38.985	2,184,300
2022-12-14	46.730	47.060	46.300	46.510	39.685	1,555,900
2022-12-13	47.540	47.680	46.640	46.660	39.813	2,076,100
2022-12-12	47.100	47.190	46.660	47.180	40.256	1,204,800
2022-12-09	47.600	47.730	46.930	47.020	40.120	1,933,000
2022-12-08	47.590	48.110	47.380	47.650	40.658	1,634,300
2022-12-07	47.090	47.680	47.040	47.620	40.632	1,761,900
2022-12-06	47.160	47.530	46.780	46.840	39.966	1,490,500
2022-12-05	47.180	47.330	46.660	47.190	40.265	1,526,700
2022-12-02	47.410	47.890	47.280	47.640	40.649	2,365,500
2022-12-01	47.000	47.820	46.650	47.590	40.606	2,475,900
2022-11-30	47.850	48.190	45.730	47.000	40.103	5,305,500
2022-11-29	48.940	49.030	47.900	48.190	41.118	2,825,500
2022-11-28	49.400	49.460	48.930	49.110	41.903	1,498,800
2022-11-25	49.250	49.410	48.980	49.410	42.159	784,000
2022-11-23	49.300	49.370	49.030	49.150	41.937	1,302,000
2022-11-22	49.500	49.730	49.100	49.290	42.057	1,691,300
2022-11-21	48.780	49.450	48.540	49.310	42.074	1,323,000
2022-11-18	48.410	48.780	48.280	48.660	41.519	1,251,700
2022-11-17	47.840	48.280	47.710	48.070	41.016	1,087,200
2022-11-16	47.290	48.110	47.290	47.990	40.948	1,335,200
2022-11-15	47.330	47.420	46.750	47.140	40.222	1,510,100
2022-11-14	47.560	47.940	46.990	47.000	40.103	1,384,000
2022-11-11	47.630	47.630	45.980	47.400	40.444	1,813,800
2022-11-10	47.840	47.910	46.640	47.580	40.598	1,730,100
2022-11-09	47.510	47.880	47.090	47.140	40.222	1,070,400
2022-11-08	47.100	47.970	46.940	47.460	40.495	1,357,700
2022-11-07	46.200	47.140	46.170	47.010	40.111	1,445,900
2022-11-04	46.080	46.360	45.530	46.060	39.301	926,200
2022-11-03	45.970	46.100	45.550	45.820	39.096	1,300,900
2022-11-02	46.630	47.080	46.260	46.310	39.514	1,814,700
2022-11-01	46.450	46.740	46.280	46.450	39.634	1,656,700
2022-10-31	46.900	47.190	46.400	46.450	39.634	2,389,100
2022-10-28	46.130	47.000	46.040	46.960	40.069	1,597,200
2022-10-27	45.810	46.290	45.570	46.030	39.275	2,210,400
2022-10-26	45.550	46.090	45.200	45.760	39.045	1,960,100
2022-10-25	45.040	45.390	44.540	45.160	38.533	3,049,800
2022-10-24	45.360	45.800	45.000	45.150	38.524	1,473,900
2022-10-21	44.870	45.300	44.600	44.970	38.371	1,610,400
2022-10-20	46.230	46.310	44.820	44.890	38.303	2,072,800
2022-10-19	45.870	46.160	45.640	46.120	39.352	1,304,500
2022-10-18	45.530	45.900	45.460	45.770	39.053	994,300
2022-10-17	45.130	45.530	45.080	45.340	38.686	1,771,200
2022-10-14	45.920	46.040	44.760	44.890	38.303	1,496,100
2022-10-13	45.230	46.130	45.110	45.980	39.011	1,637,400
2022-10-12	46.130	46.410	45.590	45.600	38.688	1,117,600
2022-10-11	45.340	46.280	45.320	46.000	39.028	1,508,300
2022-10-10	44.760	45.500	44.760	45.280	38.417	1,329,100
2022-10-07	44.850	44.950	44.370	44.540	37.789	1,779,000
2022-10-06	46.160	46.200	44.850	44.910	38.103	2,337,700
2022-10-05	46.770	47.140	46.200	46.310	39.291	1,915,100
2022-10-04	46.340	47.200	46.260	46.900	39.791	1,402,800
2022-10-03	45.650	46.450	45.280	46.200	39.197	1,779,300
2022-09-30	46.120	46.200	45.390	45.440	38.553	1,557,900
2022-09-29	46.890	47.100	45.800	45.900	38.943	1,465,900
2022-09-28	46.640	47.210	46.250	46.930	39.817	1,588,700
2022-09-27	47.030	47.370	46.280	46.400	39.367	1,765,500
2022-09-26	46.820	47.180	46.550	46.860	39.757	1,808,100

← NewerPage 17 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.