Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	51.040	51.430	50.590	50.860	41.391	1,509,800
2020-08-04	50.730	51.170	50.410	51.130	41.610	1,572,300
2020-08-03	51.040	51.240	50.630	50.800	41.342	1,210,000
2020-07-31	50.460	51.170	50.250	50.860	41.391	2,196,000
2020-07-30	50.540	50.900	50.160	50.750	41.301	1,134,500
2020-07-29	50.820	51.080	50.440	50.840	41.374	1,254,700
2020-07-28	50.600	51.120	50.440	50.560	41.147	1,120,200
2020-07-27	50.390	50.840	50.370	50.550	41.138	1,013,100
2020-07-24	50.660	51.090	49.930	50.270	40.911	1,306,400
2020-07-23	50.020	50.570	49.860	50.550	41.138	1,182,600
2020-07-22	49.890	49.960	48.960	49.780	40.512	1,076,400
2020-07-21	49.500	50.440	49.500	49.750	40.487	1,660,800
2020-07-20	49.860	50.090	49.330	49.700	40.447	1,116,600
2020-07-17	49.820	50.230	49.760	49.920	40.626	2,097,000
2020-07-16	48.790	49.740	48.720	49.530	40.308	1,873,200
2020-07-15	49.100	49.390	48.660	48.820	39.731	1,298,600
2020-07-14	48.060	49.120	48.060	49.090	39.950	1,260,200
2020-07-13	48.470	48.740	47.870	48.060	39.112	1,705,200
2020-07-10	46.830	48.260	46.810	48.200	39.226	1,812,800
2020-07-09	47.600	47.770	46.860	47.010	38.068	2,449,300
2020-07-08	48.110	48.260	47.590	47.910	38.797	1,273,400
2020-07-07	47.830	48.210	47.470	48.150	38.991	2,672,800
2020-07-06	48.380	48.740	47.780	47.990	38.862	1,436,000
2020-07-02	47.740	48.450	47.710	48.080	38.935	2,034,200
2020-07-01	48.370	48.370	47.390	47.440	38.416	2,269,300
2020-06-30	48.620	48.710	47.950	48.270	39.089	2,941,300
2020-06-29	48.460	49.010	48.060	48.340	39.145	2,028,200
2020-06-26	48.770	49.060	47.890	48.210	39.040	2,380,100
2020-06-25	47.850	48.690	47.740	48.670	39.413	1,906,200
2020-06-24	47.440	47.970	47.200	47.760	38.676	1,822,400
2020-06-23	48.670	48.670	47.570	47.600	38.546	1,474,300
2020-06-22	48.480	48.770	48.230	48.390	39.186	1,507,600
2020-06-19	48.780	48.920	48.360	48.550	39.315	3,672,400
2020-06-18	47.950	48.270	47.770	48.150	38.991	1,798,500
2020-06-17	48.030	48.340	47.590	48.010	38.878	1,811,600
2020-06-16	47.620	48.020	47.180	47.800	38.708	1,561,400
2020-06-15	46.400	47.110	45.930	47.090	38.133	1,863,600
2020-06-12	47.170	47.380	46.310	46.670	37.793	1,762,700
2020-06-11	47.590	48.040	46.760	46.840	37.931	2,098,400
2020-06-10	48.250	48.640	47.840	48.030	38.894	1,808,200
2020-06-09	47.980	48.340	47.600	47.980	38.854	2,570,800
2020-06-08	47.520	48.210	47.340	48.110	38.959	2,191,100
2020-06-05	47.960	48.310	47.430	48.000	38.870	2,342,300
2020-06-04	47.530	48.190	47.500	47.970	38.846	1,539,100
2020-06-03	48.720	48.730	47.360	47.670	38.603	1,935,800
2020-06-02	49.000	49.000	48.460	48.760	39.485	2,401,500
2020-06-01	48.980	49.290	48.370	48.850	39.558	1,943,800
2020-05-29	48.000	48.980	47.440	48.830	39.542	3,201,300
2020-05-28	47.400	48.040	47.160	47.880	38.773	4,078,500
2020-05-27	45.670	46.950	44.900	46.930	38.004	2,963,600
2020-05-26	47.000	47.330	45.570	45.730	37.032	2,994,300
2020-05-22	45.480	47.210	45.410	46.930	38.004	2,458,500
2020-05-21	47.890	47.890	45.250	46.010	37.258	4,478,800
2020-05-20	47.500	48.210	47.210	47.990	38.862	2,137,700
2020-05-19	48.200	48.650	47.350	47.390	38.376	1,712,400
2020-05-18	48.260	48.410	47.570	48.150	38.991	2,385,600
2020-05-15	47.440	48.110	47.370	47.920	38.805	4,108,300
2020-05-14	48.640	48.930	46.900	47.580	38.530	1,984,100
2020-05-13	48.370	49.390	48.060	48.590	39.348	2,412,400
2020-05-12	48.070	48.880	48.010	48.250	39.072	2,000,000

← NewerPage 27 of 79 · 4,731 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.