Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	47.400	48.390	47.200	47.850	38.749	1,581,000
2020-05-08	47.080	47.390	46.880	47.240	38.255	1,141,300
2020-05-07	46.880	47.170	46.340	46.590	37.728	1,857,600
2020-05-06	46.740	46.810	46.400	46.490	37.647	1,735,600
2020-05-05	46.280	46.910	46.040	46.290	37.485	1,558,900
2020-05-04	46.550	46.950	46.080	46.460	37.623	1,433,200
2020-05-01	46.650	47.270	46.270	46.600	37.736	1,675,900
2020-04-30	47.740	47.870	46.190	46.850	37.939	5,039,400
2020-04-29	45.960	47.790	45.900	47.600	38.546	3,791,300
2020-04-28	46.440	47.920	46.400	47.760	38.676	3,653,100
2020-04-27	47.080	47.100	45.850	46.650	37.777	4,305,000
2020-04-24	47.410	47.680	46.200	46.610	37.744	5,055,700
2020-04-23	48.000	48.270	47.170	47.200	38.222	3,319,400
2020-04-22	48.810	49.230	48.340	48.400	39.194	2,254,300
2020-04-21	49.890	50.120	48.690	48.930	39.623	1,734,100
2020-04-20	50.510	50.830	49.880	49.920	40.425	1,835,400
2020-04-17	50.320	50.750	49.770	50.510	40.903	2,471,500
2020-04-16	48.850	50.470	48.700	50.210	40.660	2,705,300
2020-04-15	48.900	49.320	48.280	48.660	39.404	2,714,800
2020-04-14	48.040	49.060	47.670	48.510	39.283	3,154,500
2020-04-13	47.620	47.990	46.600	47.100	38.141	1,955,000
2020-04-09	46.760	48.520	46.570	47.540	38.497	2,933,400
2020-04-08	47.840	47.990	46.980	47.370	38.172	2,164,200
2020-04-07	48.160	48.680	47.460	47.910	38.607	2,748,400
2020-04-06	48.680	49.000	47.530	48.550	39.122	2,864,400
2020-04-03	47.120	49.170	47.050	48.380	38.985	3,875,600
2020-04-02	45.680	47.840	45.680	47.580	38.341	2,842,400
2020-04-01	45.830	46.850	45.300	46.350	37.350	2,304,000
2020-03-31	46.830	47.320	45.980	46.640	37.583	3,274,100
2020-03-30	45.730	47.250	45.730	46.780	37.696	2,387,000
2020-03-27	44.250	46.230	44.110	44.960	36.230	2,457,500
2020-03-26	42.000	44.980	41.850	44.850	36.141	3,487,300
2020-03-25	44.010	44.370	41.700	41.940	33.796	6,298,400
2020-03-24	42.490	45.140	42.460	44.850	36.141	3,415,500
2020-03-23	45.300	45.300	41.860	42.310	34.094	4,950,000
2020-03-20	47.330	47.720	44.600	45.120	36.358	5,160,100
2020-03-19	48.430	49.300	45.560	47.220	38.051	5,974,200
2020-03-18	45.820	51.530	45.550	48.270	38.897	8,444,500
2020-03-17	43.310	48.630	42.920	48.530	39.106	8,303,900
2020-03-16	39.800	43.250	39.310	42.630	34.352	6,520,100
2020-03-13	41.320	42.450	39.800	42.400	34.167	5,237,200
2020-03-12	39.640	41.420	39.010	40.080	32.297	4,250,500
2020-03-11	42.910	43.070	41.910	42.270	34.062	3,227,100
2020-03-10	43.880	44.340	42.010	43.760	35.263	3,485,800
2020-03-09	42.180	44.120	42.000	43.410	34.981	2,570,200
2020-03-06	42.790	44.140	42.680	43.950	35.416	2,611,400
2020-03-05	44.260	44.500	43.400	43.800	35.295	2,355,600
2020-03-04	43.840	45.050	43.420	45.050	36.302	2,005,400
2020-03-03	43.250	44.330	42.620	42.990	34.642	4,089,300
2020-03-02	41.860	43.210	41.760	43.190	34.803	3,812,000
2020-02-28	41.650	41.890	40.140	41.600	33.522	4,121,100
2020-02-27	43.580	43.930	42.520	42.530	34.271	2,669,700
2020-02-26	44.940	45.350	43.910	43.940	35.408	3,147,900
2020-02-25	44.700	45.170	44.610	44.720	36.036	2,521,200
2020-02-24	44.160	44.810	44.070	44.570	35.915	3,433,800
2020-02-21	45.170	45.490	44.730	44.770	36.076	3,623,500
2020-02-20	46.940	47.090	44.920	45.530	36.689	4,520,300
2020-02-19	48.340	48.730	48.240	48.440	39.034	2,092,200
2020-02-18	48.400	48.520	48.120	48.260	38.889	2,114,700
2020-02-14	48.470	48.860	48.400	48.580	39.147	1,466,600

← NewerPage 28 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.