Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	47.740	48.480	47.500	48.450	39.042	1,818,100
2020-02-12	47.480	47.850	47.370	47.760	38.486	1,397,100
2020-02-11	47.400	47.730	47.170	47.480	38.260	1,512,300
2020-02-10	47.080	47.350	47.000	47.330	38.139	1,616,000
2020-02-07	46.890	47.240	46.610	47.090	37.946	1,654,500
2020-02-06	47.060	47.500	46.510	46.890	37.785	3,810,000
2020-02-05	47.730	47.850	47.360	47.390	38.188	2,133,800
2020-02-04	47.630	47.980	47.540	47.550	38.317	1,688,700
2020-02-03	47.410	47.780	47.300	47.430	38.220	1,898,200
2020-01-31	47.800	48.010	47.140	47.260	38.083	3,577,500
2020-01-30	47.310	47.980	47.090	47.880	38.583	2,476,400
2020-01-29	47.080	47.520	46.920	47.320	38.131	2,281,300
2020-01-28	46.750	47.190	46.690	47.050	37.914	1,441,700
2020-01-27	47.150	47.490	46.710	46.820	37.728	2,318,900
2020-01-24	47.160	47.230	46.750	47.230	38.059	1,667,200
2020-01-23	46.560	47.230	46.370	46.990	37.865	2,872,300
2020-01-22	46.990	47.370	46.430	46.570	37.527	2,262,100
2020-01-21	46.340	47.060	46.330	46.950	37.833	4,061,300
2020-01-17	46.100	46.700	46.000	46.300	37.309	3,373,300
2020-01-16	45.370	46.150	45.300	46.020	37.084	2,061,100
2020-01-15	45.570	45.850	45.300	45.300	36.503	1,558,900
2020-01-14	45.830	45.840	45.040	45.450	36.624	2,676,200
2020-01-13	45.020	45.910	45.000	45.900	36.987	2,379,100
2020-01-10	44.400	45.250	44.330	44.900	36.181	2,356,600
2020-01-09	44.720	44.760	44.300	44.490	35.663	2,242,900
2020-01-08	44.510	44.770	44.510	44.590	35.744	2,016,700
2020-01-07	44.200	44.670	44.130	44.540	35.704	2,076,400
2020-01-06	44.300	44.650	44.220	44.270	35.487	2,276,200
2020-01-03	44.230	44.570	44.010	44.250	35.471	1,858,700
2020-01-02	45.140	45.350	44.040	44.310	35.519	2,405,700
2019-12-31	44.960	45.170	44.800	45.110	36.160	1,495,600
2019-12-30	45.110	45.440	44.980	45.000	36.072	1,295,700
2019-12-27	45.360	45.530	45.110	45.260	36.281	1,676,700
2019-12-26	45.280	45.520	45.240	45.300	36.313	2,239,000
2019-12-24	45.290	45.470	45.220	45.350	36.353	602,300
2019-12-23	45.060	45.420	44.860	45.400	36.393	1,780,000
2019-12-20	45.040	45.170	44.720	44.960	36.040	5,661,500
2019-12-19	44.620	44.920	44.500	44.700	35.832	1,884,300
2019-12-18	44.610	44.750	44.150	44.420	35.607	1,923,800
2019-12-17	44.860	45.200	44.410	44.500	35.671	2,278,300
2019-12-16	44.930	45.070	44.460	44.870	35.968	2,537,900
2019-12-13	45.220	45.570	44.850	44.900	35.992	1,845,400
2019-12-12	45.560	45.770	45.320	45.350	36.353	1,814,200
2019-12-11	45.710	45.750	45.300	45.560	36.521	1,207,400
2019-12-10	45.350	45.650	45.110	45.600	36.553	2,284,000
2019-12-09	45.360	45.570	45.230	45.360	36.361	1,938,900
2019-12-06	45.790	45.840	45.320	45.340	36.345	2,126,400
2019-12-05	45.240	45.760	45.130	45.760	36.681	3,284,100
2019-12-04	45.370	45.790	45.150	45.250	36.273	2,470,600
2019-12-03	45.180	45.550	44.700	45.540	36.505	2,054,400
2019-12-02	44.440	45.600	44.310	45.430	36.417	4,205,500
2019-11-29	44.930	45.210	44.480	44.530	35.695	2,072,900
2019-11-27	44.280	45.120	43.810	44.880	35.976	5,040,200
2019-11-26	42.940	44.580	42.360	44.280	35.495	10,254,700
2019-11-25	42.540	42.810	42.380	42.760	34.277	3,194,500
2019-11-22	43.020	43.210	42.210	42.310	33.916	2,174,500
2019-11-21	42.820	43.070	42.580	42.720	34.245	1,639,600
2019-11-20	42.790	42.900	42.610	42.850	34.349	1,623,500
2019-11-19	42.630	42.920	42.450	42.740	34.261	1,786,900
2019-11-18	42.370	42.900	42.310	42.710	34.237	1,296,300

← NewerPage 29 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.