Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	48.360	48.830	47.630	48.310	40.123	1,776,500
2021-07-16	48.070	48.500	47.900	48.270	40.090	1,856,400
2021-07-15	47.230	47.950	46.790	47.850	39.741	1,964,600
2021-07-14	47.010	47.280	46.770	47.210	39.210	1,410,200
2021-07-13	47.060	47.780	46.960	47.130	39.143	2,974,700
2021-07-12	47.480	47.510	46.820	47.040	39.068	1,775,900
2021-07-09	47.630	47.730	47.250	47.440	39.401	1,638,700
2021-07-08	47.940	48.590	47.630	47.750	39.455	1,342,000
2021-07-07	47.850	48.290	47.730	48.030	39.686	1,392,100
2021-07-06	47.700	47.980	47.520	47.900	39.579	1,305,600
2021-07-02	47.740	47.900	47.680	47.770	39.471	1,440,100
2021-07-01	47.730	47.770	47.440	47.570	39.306	1,344,100
2021-06-30	47.500	47.880	47.480	47.750	39.455	2,000,700
2021-06-29	47.740	47.960	47.420	47.540	39.281	1,136,100
2021-06-28	47.840	48.010	47.600	47.770	39.471	1,171,700
2021-06-25	47.300	47.810	47.300	47.760	39.463	1,397,600
2021-06-24	47.360	47.760	47.190	47.400	39.165	1,244,800
2021-06-23	47.640	47.840	47.370	47.430	39.190	1,827,000
2021-06-22	47.860	48.060	47.680	47.740	39.446	1,580,800
2021-06-21	47.610	47.910	47.510	47.820	39.512	1,550,300
2021-06-18	48.200	48.200	47.360	47.420	39.182	3,939,300
2021-06-17	47.930	48.450	47.700	48.340	39.942	1,956,600
2021-06-16	48.770	48.830	47.950	47.970	39.636	1,493,600
2021-06-15	49.010	49.280	48.590	48.640	40.190	1,233,000
2021-06-14	48.670	48.980	48.180	48.910	40.413	1,770,500
2021-06-11	48.770	48.950	48.330	48.780	40.306	1,677,000
2021-06-10	48.310	48.790	48.140	48.670	40.215	1,951,200
2021-06-09	48.220	48.900	48.110	48.280	39.893	2,266,900
2021-06-08	49.140	49.280	48.640	48.720	40.256	2,035,400
2021-06-07	49.440	49.530	48.800	49.180	40.636	1,496,300
2021-06-04	49.650	49.820	49.230	49.430	40.843	1,810,100
2021-06-03	49.110	49.700	49.110	49.640	41.016	1,853,200
2021-06-02	48.320	49.200	48.000	49.200	40.653	1,969,700
2021-06-01	48.770	49.030	48.140	48.340	39.942	1,934,500
2021-05-28	48.740	49.140	48.520	48.540	40.107	1,656,400
2021-05-27	48.840	49.140	48.460	48.600	40.157	4,779,300
2021-05-26	49.080	49.180	48.610	48.780	40.306	2,063,100
2021-05-25	49.240	49.300	48.800	49.010	40.496	2,340,700
2021-05-24	49.410	49.940	49.230	49.260	40.702	2,541,900
2021-05-21	49.370	50.000	49.270	49.420	40.834	3,861,300
2021-05-20	47.050	49.870	46.980	49.360	40.785	6,714,900
2021-05-19	46.250	46.250	45.520	45.970	37.984	2,890,700
2021-05-18	46.450	46.890	46.290	46.320	38.273	1,946,800
2021-05-17	46.590	46.910	46.390	46.550	38.463	2,176,500
2021-05-14	47.350	47.670	46.560	46.580	38.488	1,537,100
2021-05-13	46.660	47.590	46.510	47.420	39.182	1,335,500
2021-05-12	47.380	47.480	46.870	46.880	38.736	1,888,600
2021-05-11	47.780	47.890	47.050	47.220	39.017	1,907,900
2021-05-10	47.360	47.830	46.900	47.570	39.306	1,931,000
2021-05-07	47.370	47.500	46.730	47.140	38.951	1,413,500
2021-05-06	47.800	48.290	47.360	47.470	39.223	1,953,200
2021-05-05	47.130	47.750	46.930	47.540	39.281	2,578,200
2021-05-04	46.990	47.400	46.770	47.180	38.984	2,876,400
2021-05-03	46.250	47.280	46.210	46.790	38.661	1,503,600
2021-04-30	46.750	46.760	46.040	46.200	38.174	2,889,000
2021-04-29	45.900	46.730	45.860	46.570	38.480	2,012,000
2021-04-28	46.350	46.540	45.920	45.950	37.967	1,718,900
2021-04-27	45.910	46.330	45.910	46.160	38.141	1,993,500
2021-04-26	46.430	46.500	45.910	46.000	38.009	2,512,100
2021-04-23	46.930	46.970	46.240	46.390	38.331	1,801,500

← NewerPage 23 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.