Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	42.240	42.410	42.070	42.380	33.972	1,664,800
2019-11-14	42.220	42.390	42.050	42.230	33.852	1,251,500
2019-11-13	41.830	42.170	41.750	42.150	33.788	1,267,800
2019-11-12	41.630	41.790	41.330	41.780	33.491	1,322,000
2019-11-11	41.910	41.950	41.520	41.620	33.363	1,477,600
2019-11-08	41.720	41.980	41.600	41.970	33.643	1,151,700
2019-11-07	41.540	41.870	41.510	41.630	33.371	1,458,300
2019-11-06	41.720	41.980	41.530	41.600	33.347	1,707,200
2019-11-05	41.590	41.910	41.440	41.620	33.363	1,807,700
2019-11-04	41.300	41.710	41.150	41.680	33.411	3,189,400
2019-11-01	40.870	41.400	40.700	41.260	33.074	1,762,000
2019-10-31	40.950	41.260	40.730	40.890	32.778	2,208,600
2019-10-30	40.840	40.940	40.630	40.890	32.778	1,217,700
2019-10-29	40.550	40.940	40.420	40.840	32.738	1,732,200
2019-10-28	40.700	40.740	40.240	40.490	32.457	1,523,600
2019-10-25	40.610	40.780	40.400	40.570	32.521	1,859,200
2019-10-24	40.700	40.950	40.560	40.870	32.762	997,400
2019-10-23	40.550	40.820	40.550	40.780	32.689	1,203,700
2019-10-22	40.720	40.810	40.490	40.530	32.489	1,459,800
2019-10-21	40.810	40.940	40.600	40.640	32.577	1,457,900
2019-10-18	40.710	40.930	40.490	40.810	32.714	1,561,000
2019-10-17	40.450	40.940	40.260	40.860	32.585	2,544,100
2019-10-16	41.220	41.300	40.480	40.560	32.346	1,891,900
2019-10-15	41.010	41.160	40.710	41.010	32.705	2,594,400
2019-10-14	41.270	41.420	40.900	40.970	32.673	1,979,000
2019-10-11	41.660	41.670	41.120	41.160	32.825	3,386,500
2019-10-10	42.690	42.790	41.670	41.670	33.231	3,870,800
2019-10-09	43.070	43.090	42.630	42.840	34.164	2,828,700
2019-10-08	43.700	43.830	43.060	43.080	34.356	2,296,700
2019-10-07	43.540	43.880	43.520	43.700	34.850	2,778,100
2019-10-04	43.150	43.750	42.970	43.740	34.882	1,850,900
2019-10-03	43.160	43.420	42.840	43.050	34.332	1,975,400
2019-10-02	43.550	43.990	42.610	42.740	34.085	2,680,800
2019-10-01	43.780	43.910	43.460	43.620	34.786	2,030,400
2019-09-30	43.610	43.880	43.480	43.730	34.874	1,886,300
2019-09-27	43.670	43.730	43.320	43.540	34.723	1,441,300
2019-09-26	43.490	43.680	43.210	43.540	34.723	1,751,500
2019-09-25	43.040	43.420	42.990	43.300	34.531	2,208,000
2019-09-24	42.890	43.040	42.650	42.960	34.260	3,570,900
2019-09-23	43.030	43.400	42.580	42.600	33.973	1,615,500
2019-09-20	43.070	43.170	42.730	42.940	34.244	2,571,600
2019-09-19	43.020	43.240	42.770	42.960	34.260	1,584,300
2019-09-18	43.390	43.690	42.560	42.960	34.260	1,831,200
2019-09-17	42.810	43.490	42.710	43.170	34.427	1,464,200
2019-09-16	42.840	43.000	42.410	42.830	34.156	1,613,400
2019-09-13	43.720	44.180	42.810	42.980	34.276	3,139,300
2019-09-12	44.500	44.730	43.850	44.000	35.089	3,139,200
2019-09-11	43.600	44.570	43.390	44.540	35.520	3,289,400
2019-09-10	42.470	43.680	42.470	43.670	34.826	2,444,400
2019-09-09	42.680	42.940	42.390	42.910	34.220	1,764,700
2019-09-06	42.690	42.760	42.410	42.600	33.973	1,474,600
2019-09-05	42.870	42.930	42.360	42.550	33.933	2,391,300
2019-09-04	42.830	43.140	42.330	42.530	33.917	2,857,300
2019-09-03	42.420	42.890	42.180	42.840	34.164	2,305,200
2019-08-30	42.730	43.000	42.420	42.610	33.981	1,643,600
2019-08-29	42.500	42.630	42.070	42.450	33.853	1,778,900
2019-08-28	42.470	42.680	42.190	42.300	33.734	1,830,000
2019-08-27	42.610	42.700	42.170	42.410	33.821	2,555,200
2019-08-26	42.270	42.630	41.730	42.630	33.997	3,037,600
2019-08-23	42.700	42.750	41.400	42.000	33.494	3,552,300

← NewerPage 30 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.