Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	42.080	42.590	41.910	42.310	35.140	2,290,000
2021-10-11	41.860	42.110	41.710	41.920	34.816	1,600,700
2021-10-08	41.620	42.000	41.470	41.690	34.625	2,037,800
2021-10-07	41.810	42.080	41.270	41.340	34.334	1,952,500
2021-10-06	41.310	41.860	41.060	41.810	34.725	1,239,000
2021-10-05	41.280	41.460	41.120	41.270	34.276	1,945,700
2021-10-04	40.840	41.390	40.840	41.240	34.251	2,197,700
2021-10-01	41.090	41.110	40.480	40.890	33.961	1,888,200
2021-09-30	41.720	41.840	40.970	41.000	34.052	2,442,900
2021-09-29	41.100	41.790	41.060	41.620	34.567	2,177,400
2021-09-28	41.100	41.390	40.840	41.130	34.160	2,468,200
2021-09-27	40.870	41.390	40.700	40.940	34.002	2,297,500
2021-09-24	40.560	40.990	40.560	40.800	33.886	1,584,200
2021-09-23	40.850	41.150	40.610	40.630	33.745	1,791,500
2021-09-22	41.540	41.570	40.780	40.840	33.919	2,007,100
2021-09-21	41.730	42.050	41.250	41.320	34.318	1,917,900
2021-09-20	41.990	42.350	41.510	41.700	34.633	2,469,100
2021-09-17	41.680	42.260	41.400	42.020	34.899	6,440,500
2021-09-16	41.640	42.080	41.360	41.860	34.766	3,068,300
2021-09-15	42.380	42.410	41.580	41.590	34.542	2,719,400
2021-09-14	42.670	42.880	42.190	42.410	35.223	2,092,400
2021-09-13	42.420	43.040	42.360	42.680	35.447	3,392,300
2021-09-10	42.200	42.530	41.910	42.310	35.140	2,614,400
2021-09-09	42.370	42.590	42.040	42.200	35.049	3,122,700
2021-09-08	42.250	42.840	42.080	42.600	35.381	2,905,100
2021-09-07	42.690	43.000	42.200	42.220	35.065	3,809,300
2021-09-03	43.400	43.500	42.640	42.810	35.555	5,048,400
2021-09-02	44.120	45.170	43.310	43.570	36.186	6,352,600
2021-09-01	45.590	45.760	45.320	45.670	37.931	2,526,600
2021-08-31	45.350	45.600	45.080	45.540	37.823	2,167,000
2021-08-30	44.850	45.380	44.700	45.290	37.615	2,159,700
2021-08-27	44.620	45.040	44.510	44.920	37.308	1,258,900
2021-08-26	45.210	45.400	44.580	44.640	37.075	1,745,000
2021-08-25	45.390	45.490	45.140	45.350	37.665	1,397,400
2021-08-24	46.070	46.200	45.340	45.380	37.690	1,729,100
2021-08-23	46.230	46.330	45.930	45.990	38.196	1,010,100
2021-08-20	46.370	46.800	46.150	46.330	38.479	1,532,300
2021-08-19	46.220	46.690	46.150	46.440	38.570	966,700
2021-08-18	47.160	47.160	46.120	46.210	38.379	1,638,500
2021-08-17	46.390	47.140	46.210	47.140	39.151	1,614,100
2021-08-16	46.170	46.500	46.020	46.310	38.462	1,143,300
2021-08-13	45.610	46.100	45.530	46.000	38.205	1,668,500
2021-08-12	45.710	45.860	45.360	45.390	37.698	1,351,400
2021-08-11	45.710	46.020	45.650	45.720	37.972	1,253,600
2021-08-10	45.750	46.010	45.510	45.720	37.972	1,257,900
2021-08-09	45.670	45.910	45.580	45.890	38.113	1,273,600
2021-08-06	45.490	45.830	45.430	45.480	37.773	1,307,700
2021-08-05	45.710	45.780	45.320	45.520	37.806	1,373,600
2021-08-04	46.190	46.290	45.410	45.560	37.839	1,507,400
2021-08-03	46.590	46.890	46.250	46.300	38.454	1,189,800
2021-08-02	46.460	46.750	46.240	46.590	38.695	1,036,600
2021-07-30	46.970	47.160	46.290	46.380	38.520	1,646,000
2021-07-29	47.070	47.350	46.880	46.920	38.969	931,200
2021-07-28	47.550	47.610	46.810	46.910	38.960	1,408,500
2021-07-27	47.350	48.140	47.190	47.690	39.608	1,230,500
2021-07-26	47.240	47.510	47.120	47.260	39.251	1,204,100
2021-07-23	46.790	47.500	46.530	47.340	39.318	1,135,000
2021-07-22	47.090	47.200	46.640	46.760	38.836	1,410,800
2021-07-21	47.880	47.880	47.150	47.170	39.176	1,748,700
2021-07-20	48.390	48.880	47.800	47.870	39.758	2,639,300

← NewerPage 22 of 79 · 4,730 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.