Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	42.250	43.090	41.170	42.950	34.252	5,667,000
2019-08-21	41.090	41.230	40.630	40.970	32.673	3,832,300
2019-08-20	41.080	41.450	40.780	40.900	32.617	3,030,100
2019-08-19	41.670	41.740	40.920	41.210	32.864	3,038,300
2019-08-16	41.500	41.600	41.260	41.450	33.056	2,270,700
2019-08-15	40.930	41.490	40.740	41.390	33.008	2,072,700
2019-08-14	41.660	41.700	40.680	40.690	32.450	2,461,200
2019-08-13	41.920	42.410	41.670	41.790	33.327	3,102,400
2019-08-12	41.600	41.960	41.500	41.830	33.359	2,406,000
2019-08-09	41.800	42.160	41.670	41.710	33.263	2,802,900
2019-08-08	40.890	41.900	40.710	41.780	33.319	3,123,500
2019-08-07	40.470	41.060	40.160	40.890	32.609	4,404,000
2019-08-06	40.800	40.800	40.200	40.520	32.314	3,248,100
2019-08-05	41.370	41.770	40.530	40.730	32.482	3,509,000
2019-08-02	41.320	41.870	41.190	41.360	32.984	3,697,600
2019-08-01	41.170	42.040	41.020	41.230	32.880	3,225,500
2019-07-31	41.450	41.740	40.560	40.990	32.689	2,202,400
2019-07-30	41.510	41.850	41.360	41.630	33.199	1,300,600
2019-07-29	41.380	41.710	41.150	41.440	33.048	1,256,600
2019-07-26	40.950	41.560	40.800	41.380	33.000	1,424,200
2019-07-25	40.300	40.930	40.060	40.830	32.561	1,882,600
2019-07-24	41.030	41.160	40.300	40.410	32.226	3,422,200
2019-07-23	41.440	41.530	41.100	41.150	32.817	1,793,900
2019-07-22	41.220	41.650	41.210	41.360	32.984	1,734,900
2019-07-19	41.780	41.870	41.210	41.260	32.904	1,501,100
2019-07-18	41.300	41.940	41.100	41.790	33.327	1,828,000
2019-07-17	41.300	41.310	40.940	41.200	32.856	1,895,300
2019-07-16	41.260	41.490	41.050	41.230	32.880	2,223,700
2019-07-15	41.000	41.270	40.850	41.240	32.888	1,078,100
2019-07-12	41.150	41.190	40.820	41.010	32.705	1,497,800
2019-07-11	41.400	41.400	40.800	41.220	32.705	2,114,900
2019-07-10	41.110	41.320	40.900	41.300	32.768	2,007,400
2019-07-09	41.320	41.410	41.020	41.180	32.673	2,328,200
2019-07-08	41.520	41.690	41.090	41.370	32.824	1,547,000
2019-07-05	41.550	41.560	41.240	41.500	32.927	1,082,600
2019-07-03	41.430	41.980	41.310	41.770	33.141	1,222,500
2019-07-02	41.000	41.220	40.820	41.200	32.689	1,679,200
2019-07-01	40.730	40.980	40.540	40.910	32.459	2,318,500
2019-06-28	40.320	40.670	40.220	40.540	32.165	2,901,200
2019-06-27	40.290	40.440	39.820	40.270	31.951	1,350,500
2019-06-26	40.200	40.410	39.680	40.130	31.840	4,340,300
2019-06-25	42.070	42.070	40.500	40.500	32.134	5,116,700
2019-06-24	41.500	42.280	41.360	42.140	33.435	3,532,200
2019-06-21	41.480	41.750	41.300	41.410	32.856	3,176,400
2019-06-20	41.220	41.590	40.880	41.560	32.975	2,411,900
2019-06-19	40.920	41.300	40.310	41.180	32.673	2,374,600
2019-06-18	41.090	41.210	40.620	40.870	32.427	2,053,400
2019-06-17	41.450	41.590	40.670	40.960	32.499	2,045,900
2019-06-14	41.810	41.900	41.390	41.430	32.872	1,680,300
2019-06-13	41.520	41.950	41.500	41.750	33.125	2,733,700
2019-06-12	41.950	42.200	41.420	41.550	32.967	2,361,700
2019-06-11	41.450	42.010	41.450	41.840	33.197	2,546,200
2019-06-10	42.030	42.200	41.270	41.470	32.903	2,573,200
2019-06-07	41.730	42.230	41.670	42.050	33.363	2,936,400
2019-06-06	41.350	41.590	41.190	41.490	32.919	2,268,700
2019-06-05	40.590	41.420	40.410	41.420	32.864	2,304,900
2019-06-04	40.570	40.770	40.210	40.350	32.015	2,617,300
2019-06-03	39.490	40.500	39.400	40.420	32.070	2,381,500
2019-05-31	39.450	39.520	39.120	39.490	31.332	1,988,300
2019-05-30	39.390	39.700	39.330	39.620	31.435	1,921,200

← NewerPage 31 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.