Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	47.000	48.760	46.680	48.520	39.883	4,779,800
2021-01-25	45.410	47.200	45.360	47.040	38.666	4,178,200
2021-01-22	45.260	45.680	45.130	45.410	37.326	1,826,500
2021-01-21	44.620	45.430	44.540	45.250	37.195	2,257,200
2021-01-20	44.730	45.010	44.470	44.730	36.767	2,577,300
2021-01-19	45.020	45.130	44.400	44.750	36.784	2,391,300
2021-01-15	43.980	44.990	43.890	44.870	36.883	6,809,000
2021-01-14	44.270	44.290	43.450	43.970	36.143	2,677,700
2021-01-13	43.700	44.560	43.660	44.010	36.176	2,695,800
2021-01-12	44.410	44.410	43.540	44.070	36.225	3,507,600
2021-01-11	45.430	45.660	44.280	44.430	36.521	2,896,900
2021-01-08	45.620	45.720	44.900	45.440	37.351	2,171,800
2021-01-07	46.100	46.140	45.450	45.720	37.380	1,882,900
2021-01-06	45.630	46.350	45.540	46.070	37.666	2,258,300
2021-01-05	46.180	46.310	45.520	45.790	37.437	2,307,900
2021-01-04	46.690	46.740	45.750	46.310	37.862	2,593,400
2020-12-31	46.540	46.650	45.880	46.610	38.108	2,257,800
2020-12-30	46.730	46.750	46.400	46.440	37.969	903,700
2020-12-29	47.310	47.390	46.490	46.750	38.222	1,374,500
2020-12-28	47.280	47.430	46.860	47.220	38.606	984,200
2020-12-24	47.230	47.290	46.820	47.170	38.565	567,300
2020-12-23	47.170	47.480	47.010	47.340	38.704	1,145,700
2020-12-22	47.500	47.610	46.920	47.030	38.451	1,464,000
2020-12-21	47.580	47.740	46.980	47.640	38.950	1,805,200
2020-12-18	47.780	48.180	47.600	47.940	39.195	3,127,000
2020-12-17	47.350	48.020	47.300	47.770	39.056	1,854,400
2020-12-16	47.470	47.890	47.190	47.220	38.606	1,557,200
2020-12-15	47.200	47.550	47.030	47.330	38.696	1,356,300
2020-12-14	47.300	48.020	47.160	47.200	38.590	1,616,600
2020-12-11	46.710	47.490	46.570	47.200	38.590	1,599,300
2020-12-10	47.110	47.210	46.490	46.600	38.099	1,621,500
2020-12-09	47.290	47.290	46.740	47.070	38.484	1,680,200
2020-12-08	47.040	47.670	46.750	47.480	38.819	1,653,800
2020-12-07	47.500	47.690	46.940	47.150	38.549	1,655,900
2020-12-04	47.440	47.480	46.940	47.380	38.737	2,105,200
2020-12-03	46.790	47.440	46.610	47.240	38.623	2,042,400
2020-12-02	47.690	47.920	46.700	46.970	38.402	1,848,100
2020-12-01	47.410	47.830	47.160	47.530	38.860	2,122,700
2020-11-30	47.250	47.320	46.590	47.180	38.574	3,412,800
2020-11-27	47.190	47.220	46.510	47.200	38.590	1,146,200
2020-11-25	46.820	47.550	46.660	46.870	38.320	3,062,300
2020-11-24	49.300	49.800	47.170	47.210	38.598	5,300,100
2020-11-23	50.020	50.290	49.590	50.030	40.904	3,348,900
2020-11-20	49.940	50.320	49.420	50.130	40.985	2,570,100
2020-11-19	50.000	50.180	49.360	49.990	40.871	1,640,100
2020-11-18	51.450	51.480	50.000	50.010	40.887	1,697,200
2020-11-17	52.160	52.290	51.240	51.330	41.967	1,536,500
2020-11-16	52.330	52.510	51.780	52.510	42.931	1,070,100
2020-11-13	51.790	52.280	51.490	52.150	42.637	1,122,900
2020-11-12	52.190	52.190	51.220	51.720	42.285	1,510,500
2020-11-11	51.300	52.170	50.930	51.960	42.482	1,511,900
2020-11-10	49.430	50.960	49.140	50.940	41.648	1,497,400
2020-11-09	50.890	51.370	49.350	49.490	40.462	1,972,100
2020-11-06	49.690	50.230	49.480	49.900	40.797	1,784,400
2020-11-05	50.550	50.800	49.500	49.560	40.519	1,533,700
2020-11-04	50.250	51.200	49.910	50.150	41.002	3,339,200
2020-11-03	49.690	50.610	49.690	50.000	40.879	2,111,100
2020-11-02	49.150	49.560	48.800	49.460	40.438	1,735,400
2020-10-30	48.570	49.260	48.400	48.690	39.808	2,034,300
2020-10-29	48.760	49.300	48.300	48.700	39.816	1,798,700

← NewerPage 25 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.