NYSE - Delayed Quote • USD
Hormel Foods Corporation (HRL)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:01 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 34.90 | 35.30 | 34.54 | 35.14 | 35.14 | 2,024,100 |
Apr 19, 2024 | 34.48 | 34.79 | 34.37 | 34.74 | 34.74 | 2,358,700 |
Apr 18, 2024 | 34.25 | 34.40 | 34.03 | 34.38 | 34.38 | 2,064,600 |
Apr 17, 2024 | 33.95 | 34.23 | 33.76 | 34.04 | 34.04 | 2,193,600 |
Apr 16, 2024 | 34.06 | 34.12 | 33.79 | 33.81 | 33.81 | 2,266,300 |
Apr 15, 2024 | 34.04 | 34.30 | 33.78 | 33.91 | 33.91 | 2,459,200 |
Apr 12, 2024 | 0.28 Dividend | |||||
Apr 12, 2024 | 34.63 | 34.63 | 33.73 | 33.93 | 33.93 | 3,025,800 |
Apr 11, 2024 | 34.99 | 35.10 | 34.62 | 34.95 | 34.67 | 2,286,100 |
Apr 10, 2024 | 35.03 | 35.31 | 34.60 | 34.77 | 34.49 | 2,395,200 |
Apr 9, 2024 | 35.17 | 35.47 | 35.05 | 35.31 | 35.02 | 2,614,400 |
Apr 8, 2024 | 34.69 | 35.21 | 34.61 | 35.11 | 34.83 | 2,537,400 |
Apr 5, 2024 | 35.05 | 35.13 | 34.52 | 34.70 | 34.42 | 1,948,600 |
Apr 4, 2024 | 34.93 | 35.26 | 34.57 | 35.17 | 34.89 | 2,576,900 |
Apr 3, 2024 | 35.13 | 35.17 | 34.55 | 34.73 | 34.45 | 3,263,800 |
Apr 2, 2024 | 35.07 | 35.51 | 34.94 | 35.24 | 34.95 | 4,290,700 |
Apr 1, 2024 | 34.95 | 35.13 | 34.72 | 34.98 | 34.70 | 3,229,200 |
Mar 28, 2024 | 34.95 | 35.12 | 34.77 | 34.89 | 34.61 | 2,274,700 |
Mar 27, 2024 | 34.49 | 34.86 | 34.49 | 34.85 | 34.57 | 3,725,000 |
Mar 26, 2024 | 34.37 | 34.62 | 34.28 | 34.35 | 34.07 | 2,733,000 |
Mar 25, 2024 | 34.44 | 34.50 | 34.14 | 34.22 | 33.94 | 1,622,900 |
Mar 22, 2024 | 34.40 | 34.45 | 34.13 | 34.38 | 34.10 | 1,585,400 |
Mar 21, 2024 | 34.48 | 34.66 | 34.25 | 34.26 | 33.98 | 2,073,300 |
Mar 20, 2024 | 34.61 | 34.70 | 34.29 | 34.50 | 34.22 | 2,233,800 |
Mar 19, 2024 | 34.35 | 34.55 | 34.16 | 34.48 | 34.20 | 2,195,000 |
Mar 18, 2024 | 34.00 | 34.85 | 33.95 | 34.35 | 34.07 | 3,799,000 |
Mar 15, 2024 | 33.53 | 34.17 | 33.41 | 34.14 | 33.86 | 5,402,700 |
Mar 14, 2024 | 34.29 | 34.46 | 33.58 | 33.72 | 33.45 | 3,273,200 |
Mar 13, 2024 | 34.26 | 34.54 | 34.12 | 34.48 | 34.20 | 2,769,600 |
Mar 12, 2024 | 34.10 | 34.28 | 33.97 | 34.16 | 33.88 | 2,115,600 |
Mar 11, 2024 | 34.01 | 34.58 | 33.96 | 34.19 | 33.91 | 2,610,900 |
Mar 8, 2024 | 33.94 | 34.25 | 33.79 | 34.11 | 33.83 | 2,765,200 |
Mar 7, 2024 | 34.27 | 34.27 | 33.77 | 33.97 | 33.69 | 2,566,400 |
Mar 6, 2024 | 34.10 | 34.29 | 33.96 | 34.19 | 33.91 | 2,512,000 |
Mar 5, 2024 | 33.86 | 34.55 | 33.81 | 34.02 | 33.74 | 3,373,900 |
Mar 4, 2024 | 33.32 | 33.83 | 33.24 | 33.77 | 33.50 | 3,110,500 |
Mar 1, 2024 | 35.32 | 35.35 | 33.20 | 33.37 | 33.10 | 6,864,000 |
Feb 29, 2024 | 34.76 | 36.00 | 34.00 | 35.32 | 35.03 | 14,658,900 |
Feb 28, 2024 | 31.04 | 31.12 | 30.58 | 30.83 | 30.58 | 4,769,600 |
Feb 27, 2024 | 30.55 | 31.04 | 30.48 | 30.90 | 30.65 | 3,677,000 |
Feb 26, 2024 | 30.52 | 30.71 | 30.26 | 30.45 | 30.20 | 2,845,300 |
Feb 23, 2024 | 30.22 | 30.75 | 30.13 | 30.51 | 30.26 | 4,050,700 |
Feb 22, 2024 | 29.36 | 30.35 | 29.18 | 30.28 | 30.03 | 3,779,800 |
Feb 21, 2024 | 29.57 | 29.76 | 29.37 | 29.74 | 29.50 | 3,797,700 |
Feb 20, 2024 | 29.09 | 29.71 | 29.00 | 29.44 | 29.20 | 2,673,800 |
Feb 16, 2024 | 29.01 | 29.17 | 28.77 | 28.99 | 28.76 | 5,655,100 |
Feb 15, 2024 | 28.94 | 29.22 | 28.85 | 29.11 | 28.87 | 2,380,300 |
Feb 14, 2024 | 28.76 | 28.83 | 28.51 | 28.80 | 28.57 | 2,690,400 |
Feb 13, 2024 | 29.56 | 29.80 | 28.64 | 28.72 | 28.49 | 4,173,700 |
Feb 12, 2024 | 29.03 | 29.62 | 28.93 | 29.60 | 29.36 | 2,900,500 |
Feb 9, 2024 | 29.40 | 29.40 | 28.97 | 29.06 | 28.82 | 3,791,900 |
Feb 8, 2024 | 29.60 | 29.78 | 29.34 | 29.47 | 29.23 | 3,589,100 |
Feb 7, 2024 | 30.21 | 30.25 | 29.57 | 29.73 | 29.49 | 3,104,500 |
Feb 6, 2024 | 29.75 | 30.35 | 29.73 | 30.09 | 29.85 | 2,875,700 |
Feb 5, 2024 | 30.48 | 30.48 | 29.76 | 29.80 | 29.56 | 3,511,000 |
Feb 2, 2024 | 30.85 | 30.94 | 30.35 | 30.60 | 30.35 | 3,126,100 |
Feb 1, 2024 | 30.26 | 30.91 | 29.91 | 30.86 | 30.61 | 3,024,200 |
Jan 31, 2024 | 30.75 | 30.96 | 30.36 | 30.37 | 30.12 | 5,709,100 |
Jan 30, 2024 | 30.57 | 30.77 | 30.35 | 30.68 | 30.43 | 2,419,800 |
Jan 29, 2024 | 31.07 | 31.08 | 30.54 | 30.57 | 30.32 | 2,947,500 |
Jan 26, 2024 | 30.60 | 31.12 | 30.60 | 30.99 | 30.74 | 2,519,000 |
Jan 25, 2024 | 30.48 | 30.71 | 30.24 | 30.42 | 30.17 | 3,004,100 |
Jan 24, 2024 | 30.73 | 30.85 | 30.40 | 30.40 | 30.15 | 2,109,200 |
Jan 23, 2024 | 30.53 | 30.72 | 30.19 | 30.72 | 30.47 | 3,500,500 |
Jan 22, 2024 | 30.60 | 30.61 | 30.15 | 30.35 | 30.10 | 3,103,000 |
Jan 19, 2024 | 31.13 | 31.13 | 30.48 | 30.64 | 30.39 | 2,945,900 |
Jan 18, 2024 | 30.99 | 31.12 | 30.73 | 31.08 | 30.83 | 2,544,000 |
Jan 17, 2024 | 31.14 | 31.37 | 31.01 | 31.21 | 30.96 | 2,469,000 |
Jan 16, 2024 | 31.92 | 31.94 | 31.18 | 31.32 | 31.07 | 2,227,500 |
Jan 12, 2024 | 0.28 Dividend | |||||
Jan 12, 2024 | 31.68 | 31.85 | 31.50 | 31.81 | 31.55 | 1,883,500 |
Jan 11, 2024 | 31.93 | 32.02 | 31.62 | 31.77 | 31.23 | 3,559,900 |
Jan 10, 2024 | 32.23 | 32.27 | 31.80 | 31.89 | 31.35 | 2,736,300 |
Jan 9, 2024 | 31.94 | 32.36 | 31.76 | 32.23 | 31.68 | 2,410,800 |
Jan 8, 2024 | 31.98 | 32.24 | 31.81 | 32.08 | 31.54 | 2,265,600 |
Jan 5, 2024 | 32.24 | 32.47 | 31.92 | 32.16 | 31.62 | 1,842,100 |
Jan 4, 2024 | 32.53 | 32.68 | 32.16 | 32.32 | 31.77 | 2,851,000 |
Jan 3, 2024 | 32.90 | 33.02 | 32.50 | 32.60 | 32.05 | 3,092,400 |
Jan 2, 2024 | 32.09 | 33.02 | 32.04 | 32.80 | 32.24 | 3,226,600 |
Dec 29, 2023 | 31.91 | 32.17 | 31.87 | 32.11 | 31.57 | 1,987,000 |
Dec 28, 2023 | 31.73 | 32.10 | 31.73 | 31.94 | 31.40 | 2,798,900 |
Dec 27, 2023 | 31.78 | 31.84 | 31.61 | 31.81 | 31.27 | 1,521,800 |
Dec 26, 2023 | 31.69 | 31.92 | 31.52 | 31.81 | 31.27 | 1,567,500 |
Dec 22, 2023 | 31.75 | 31.99 | 31.58 | 31.76 | 31.22 | 1,526,400 |
Dec 21, 2023 | 31.67 | 31.84 | 31.27 | 31.67 | 31.13 | 2,072,700 |
Dec 20, 2023 | 31.53 | 31.78 | 31.40 | 31.43 | 30.90 | 2,917,400 |
Dec 19, 2023 | 31.66 | 31.80 | 31.37 | 31.73 | 31.19 | 3,151,000 |
Dec 18, 2023 | 31.28 | 31.83 | 30.98 | 31.61 | 31.07 | 2,884,300 |
Dec 15, 2023 | 31.77 | 31.87 | 31.03 | 31.08 | 30.55 | 5,676,900 |
Dec 14, 2023 | 32.78 | 32.85 | 31.87 | 31.92 | 31.38 | 3,134,600 |
Dec 13, 2023 | 31.58 | 32.71 | 31.41 | 32.70 | 32.15 | 2,468,100 |
Dec 12, 2023 | 31.69 | 31.75 | 31.37 | 31.66 | 31.12 | 1,899,500 |
Dec 11, 2023 | 31.63 | 31.93 | 31.39 | 31.71 | 31.17 | 3,222,700 |
Dec 8, 2023 | 31.89 | 31.89 | 31.36 | 31.38 | 30.85 | 2,133,700 |
Dec 7, 2023 | 32.00 | 32.05 | 31.52 | 31.85 | 31.31 | 2,546,700 |
Dec 6, 2023 | 31.26 | 31.95 | 31.14 | 31.90 | 31.36 | 3,016,700 |
Dec 5, 2023 | 31.77 | 31.87 | 31.28 | 31.34 | 30.81 | 2,153,100 |
Dec 4, 2023 | 31.32 | 31.92 | 31.32 | 31.74 | 31.20 | 2,454,900 |
Dec 1, 2023 | 30.59 | 31.34 | 30.55 | 31.32 | 30.79 | 2,968,600 |
Nov 30, 2023 | 30.50 | 30.87 | 30.14 | 30.59 | 30.07 | 7,201,800 |
Nov 29, 2023 | 31.55 | 31.71 | 30.12 | 30.47 | 29.95 | 8,596,600 |
Nov 28, 2023 | 31.93 | 32.12 | 31.65 | 31.95 | 31.41 | 5,487,500 |
Nov 27, 2023 | 32.73 | 32.77 | 31.87 | 31.96 | 31.42 | 3,757,500 |
Nov 24, 2023 | 32.70 | 32.91 | 32.62 | 32.72 | 32.17 | 1,191,400 |
Nov 22, 2023 | 32.75 | 32.83 | 32.34 | 32.59 | 32.04 | 3,400,000 |
Nov 21, 2023 | 32.28 | 32.72 | 32.16 | 32.45 | 31.90 | 8,459,100 |
Nov 20, 2023 | 32.33 | 32.48 | 32.16 | 32.19 | 31.64 | 2,797,200 |
Nov 17, 2023 | 32.84 | 32.84 | 32.33 | 32.52 | 31.97 | 3,708,400 |
Nov 16, 2023 | 32.67 | 32.99 | 32.50 | 32.66 | 32.11 | 7,867,200 |
Nov 15, 2023 | 32.97 | 33.02 | 32.58 | 32.74 | 32.19 | 2,059,100 |
Nov 14, 2023 | 32.73 | 33.16 | 32.53 | 32.92 | 32.36 | 3,841,700 |
Nov 13, 2023 | 32.32 | 32.67 | 32.29 | 32.43 | 31.88 | 2,379,100 |
Nov 10, 2023 | 32.64 | 32.64 | 32.32 | 32.50 | 31.95 | 2,115,500 |
Nov 9, 2023 | 32.58 | 32.60 | 32.30 | 32.51 | 31.96 | 2,175,000 |
Nov 8, 2023 | 32.68 | 32.69 | 32.38 | 32.47 | 31.92 | 1,894,900 |
Nov 7, 2023 | 32.54 | 32.72 | 32.40 | 32.59 | 32.04 | 2,129,000 |
Nov 6, 2023 | 32.86 | 32.98 | 32.49 | 32.53 | 31.98 | 1,999,100 |
Nov 3, 2023 | 33.58 | 33.68 | 32.83 | 32.87 | 32.31 | 2,215,500 |
Nov 2, 2023 | 32.72 | 33.37 | 32.60 | 33.18 | 32.62 | 3,305,300 |
Nov 1, 2023 | 32.51 | 32.67 | 32.14 | 32.44 | 31.89 | 4,235,700 |
Oct 31, 2023 | 32.23 | 32.70 | 32.18 | 32.55 | 32.00 | 7,189,300 |
Oct 30, 2023 | 31.59 | 32.14 | 31.59 | 32.06 | 31.52 | 2,557,100 |
Oct 27, 2023 | 31.87 | 32.01 | 31.30 | 31.39 | 30.86 | 2,891,500 |
Oct 26, 2023 | 32.20 | 32.25 | 31.67 | 32.04 | 31.50 | 3,609,900 |
Oct 25, 2023 | 31.03 | 32.17 | 30.93 | 32.12 | 31.58 | 5,677,100 |
Oct 24, 2023 | 30.96 | 31.22 | 30.86 | 30.96 | 30.44 | 5,064,600 |
Oct 23, 2023 | 31.27 | 31.51 | 30.92 | 30.96 | 30.44 | 2,984,000 |
Oct 20, 2023 | 31.99 | 32.13 | 31.40 | 31.42 | 30.89 | 3,068,400 |
Oct 19, 2023 | 31.86 | 32.22 | 31.70 | 31.82 | 31.28 | 2,657,000 |
Oct 18, 2023 | 32.48 | 32.62 | 31.85 | 31.86 | 31.32 | 2,647,900 |
Oct 17, 2023 | 32.07 | 32.66 | 32.00 | 32.41 | 31.86 | 3,473,700 |
Oct 16, 2023 | 32.05 | 32.42 | 31.31 | 32.12 | 31.58 | 5,147,300 |
Oct 13, 2023 | 0.28 Dividend | |||||
Oct 13, 2023 | 32.09 | 32.25 | 30.70 | 32.02 | 31.48 | 7,341,800 |
Oct 12, 2023 | 36.00 | 36.19 | 32.20 | 32.67 | 31.85 | 8,080,400 |
Oct 11, 2023 | 36.87 | 36.99 | 36.09 | 36.23 | 35.32 | 2,250,900 |
Oct 10, 2023 | 36.39 | 37.24 | 36.39 | 36.81 | 35.88 | 3,151,900 |
Oct 9, 2023 | 36.70 | 36.84 | 35.41 | 36.05 | 35.14 | 4,866,300 |
Oct 6, 2023 | 37.17 | 37.21 | 35.96 | 36.87 | 35.94 | 2,782,900 |
Oct 5, 2023 | 37.99 | 38.27 | 37.20 | 37.35 | 36.41 | 3,170,600 |
Oct 4, 2023 | 37.66 | 38.14 | 37.48 | 38.10 | 37.14 | 1,817,500 |
Oct 3, 2023 | 37.22 | 37.90 | 37.13 | 37.70 | 36.75 | 2,483,500 |
Oct 2, 2023 | 37.88 | 37.89 | 37.12 | 37.54 | 36.59 | 1,888,000 |
Sep 29, 2023 | 38.21 | 38.45 | 37.98 | 38.03 | 37.07 | 2,004,800 |
Sep 28, 2023 | 38.43 | 38.56 | 38.01 | 38.03 | 37.07 | 1,755,700 |
Sep 27, 2023 | 38.82 | 38.95 | 38.09 | 38.33 | 37.36 | 1,626,000 |
Sep 26, 2023 | 38.92 | 39.25 | 38.82 | 38.85 | 37.87 | 1,996,400 |
Sep 25, 2023 | 38.76 | 39.10 | 38.64 | 38.93 | 37.95 | 1,674,900 |
Sep 22, 2023 | 39.34 | 39.38 | 38.90 | 38.91 | 37.93 | 2,100,800 |
Sep 21, 2023 | 38.76 | 39.58 | 38.57 | 39.33 | 38.34 | 2,692,500 |
Sep 20, 2023 | 38.61 | 38.96 | 38.41 | 38.79 | 37.81 | 2,041,300 |
Sep 19, 2023 | 38.24 | 38.57 | 38.12 | 38.43 | 37.46 | 1,844,200 |
Sep 18, 2023 | 38.37 | 38.45 | 37.79 | 38.22 | 37.26 | 1,846,100 |
Sep 15, 2023 | 38.40 | 38.61 | 38.23 | 38.24 | 37.28 | 4,138,200 |
Sep 14, 2023 | 37.60 | 38.49 | 37.60 | 38.41 | 37.44 | 2,101,800 |
Sep 13, 2023 | 37.46 | 37.58 | 37.23 | 37.55 | 36.60 | 1,824,400 |
Sep 12, 2023 | 37.40 | 37.46 | 36.97 | 37.40 | 36.46 | 2,033,400 |
Sep 11, 2023 | 37.13 | 37.59 | 37.10 | 37.36 | 36.42 | 1,970,200 |
Sep 8, 2023 | 36.99 | 37.16 | 36.78 | 37.12 | 36.18 | 2,633,900 |
Sep 7, 2023 | 37.35 | 37.40 | 36.90 | 36.98 | 36.05 | 2,960,100 |
Sep 6, 2023 | 37.69 | 37.83 | 37.24 | 37.25 | 36.31 | 2,451,200 |
Sep 5, 2023 | 38.42 | 38.48 | 37.64 | 37.65 | 36.70 | 2,960,400 |
Sep 1, 2023 | 38.45 | 39.01 | 38.18 | 38.40 | 37.43 | 3,215,800 |
Aug 31, 2023 | 39.55 | 39.76 | 38.35 | 38.59 | 37.62 | 5,648,000 |
Aug 30, 2023 | 40.00 | 40.12 | 39.57 | 39.66 | 38.66 | 2,397,600 |
Aug 29, 2023 | 39.86 | 39.98 | 39.40 | 39.81 | 38.81 | 1,702,600 |
Aug 28, 2023 | 39.49 | 39.76 | 39.42 | 39.74 | 38.74 | 1,425,100 |
Aug 25, 2023 | 39.23 | 39.53 | 39.02 | 39.38 | 38.39 | 1,536,500 |
Aug 24, 2023 | 38.63 | 39.09 | 38.63 | 38.92 | 37.94 | 1,761,900 |
Aug 23, 2023 | 38.91 | 38.99 | 38.36 | 38.47 | 37.50 | 1,883,900 |
Aug 22, 2023 | 38.78 | 39.13 | 38.68 | 38.95 | 37.97 | 2,105,700 |
Aug 21, 2023 | 39.12 | 39.25 | 38.77 | 38.94 | 37.96 | 1,952,500 |
Aug 18, 2023 | 39.33 | 39.69 | 39.11 | 39.29 | 38.30 | 1,940,900 |
Aug 17, 2023 | 39.94 | 40.10 | 39.39 | 39.40 | 38.41 | 2,019,400 |
Aug 16, 2023 | 40.29 | 40.37 | 40.03 | 40.07 | 39.06 | 1,585,600 |
Aug 15, 2023 | 40.77 | 40.86 | 40.23 | 40.24 | 39.23 | 1,540,800 |
Aug 14, 2023 | 41.67 | 41.73 | 40.81 | 40.87 | 39.84 | 1,784,300 |
Aug 11, 2023 | 40.90 | 41.60 | 40.77 | 41.60 | 40.55 | 1,907,200 |
Aug 10, 2023 | 40.74 | 41.05 | 40.73 | 40.79 | 39.76 | 1,313,200 |
Aug 9, 2023 | 40.28 | 40.86 | 40.20 | 40.71 | 39.68 | 1,278,700 |
Aug 8, 2023 | 40.76 | 40.76 | 39.96 | 40.14 | 39.13 | 1,183,900 |
Aug 7, 2023 | 40.20 | 40.76 | 40.13 | 40.76 | 39.73 | 1,197,300 |
Aug 4, 2023 | 40.88 | 41.07 | 40.50 | 40.54 | 39.52 | 1,804,700 |
Aug 3, 2023 | 41.29 | 41.39 | 40.79 | 40.82 | 39.79 | 1,577,100 |
Aug 2, 2023 | 40.66 | 41.72 | 40.62 | 41.39 | 40.35 | 1,366,500 |
Aug 1, 2023 | 40.98 | 41.08 | 40.50 | 40.59 | 39.57 | 1,286,000 |
Jul 31, 2023 | 41.05 | 41.14 | 40.80 | 40.88 | 39.85 | 2,517,500 |
Jul 28, 2023 | 41.00 | 41.11 | 40.76 | 41.04 | 40.01 | 1,284,200 |
Jul 27, 2023 | 40.83 | 41.01 | 40.53 | 40.63 | 39.61 | 1,452,400 |
Jul 26, 2023 | 40.61 | 41.13 | 40.60 | 40.81 | 39.78 | 1,238,700 |
Jul 25, 2023 | 40.55 | 40.65 | 40.27 | 40.64 | 39.62 | 1,731,000 |
Jul 24, 2023 | 40.12 | 40.58 | 40.09 | 40.52 | 39.50 | 1,282,100 |
Jul 21, 2023 | 40.23 | 40.32 | 39.96 | 40.14 | 39.13 | 1,639,800 |
Jul 20, 2023 | 39.69 | 40.22 | 39.45 | 40.21 | 39.20 | 1,538,100 |
Jul 19, 2023 | 39.51 | 39.73 | 39.30 | 39.56 | 38.56 | 1,541,300 |
Jul 18, 2023 | 39.29 | 39.67 | 39.08 | 39.33 | 38.34 | 1,413,200 |
Jul 17, 2023 | 40.00 | 40.11 | 39.37 | 39.39 | 38.40 | 1,649,100 |
Jul 14, 2023 | 0.28 Dividend | |||||
Jul 14, 2023 | 39.58 | 40.17 | 39.35 | 40.13 | 39.12 | 2,481,100 |
Jul 13, 2023 | 39.18 | 39.81 | 39.01 | 39.76 | 38.49 | 2,510,400 |
Jul 12, 2023 | 39.57 | 39.58 | 39.10 | 39.15 | 37.90 | 1,903,300 |
Jul 11, 2023 | 39.10 | 39.38 | 39.06 | 39.21 | 37.96 | 1,834,100 |
Jul 10, 2023 | 39.35 | 39.82 | 39.03 | 39.08 | 37.83 | 1,755,500 |
Jul 7, 2023 | 39.67 | 39.87 | 39.31 | 39.35 | 38.09 | 2,049,900 |
Jul 6, 2023 | 40.03 | 40.05 | 39.58 | 39.81 | 38.54 | 1,894,400 |
Jul 5, 2023 | 40.42 | 40.46 | 40.06 | 40.16 | 38.88 | 2,446,400 |
Jul 3, 2023 | 40.06 | 40.74 | 39.94 | 40.62 | 39.32 | 1,055,600 |
Jun 30, 2023 | 40.00 | 40.27 | 39.86 | 40.22 | 38.93 | 2,014,800 |
Jun 29, 2023 | 39.34 | 39.96 | 39.20 | 39.86 | 38.59 | 1,700,100 |
Jun 28, 2023 | 40.08 | 40.08 | 39.15 | 39.43 | 38.17 | 2,261,200 |
Jun 27, 2023 | 40.81 | 40.99 | 40.44 | 40.49 | 39.20 | 1,336,100 |
Jun 26, 2023 | 40.38 | 40.78 | 40.05 | 40.78 | 39.48 | 1,231,200 |
Jun 23, 2023 | 40.75 | 40.86 | 40.42 | 40.47 | 39.18 | 1,842,900 |
Jun 22, 2023 | 40.90 | 41.01 | 40.43 | 40.61 | 39.31 | 1,543,400 |
Jun 21, 2023 | 40.63 | 40.77 | 40.13 | 40.68 | 39.38 | 1,937,900 |
Jun 20, 2023 | 41.18 | 41.35 | 40.77 | 40.78 | 39.48 | 2,493,600 |
Jun 16, 2023 | 41.34 | 41.73 | 41.24 | 41.27 | 39.95 | 3,334,200 |
Jun 15, 2023 | 41.41 | 41.57 | 41.16 | 41.30 | 39.98 | 2,071,400 |
Jun 14, 2023 | 41.06 | 41.33 | 40.92 | 41.25 | 39.93 | 1,610,800 |
Jun 13, 2023 | 40.72 | 41.02 | 40.56 | 40.83 | 39.53 | 2,283,700 |
Jun 12, 2023 | 40.92 | 40.99 | 40.66 | 40.88 | 39.57 | 1,348,100 |
Jun 9, 2023 | 40.58 | 40.97 | 40.52 | 40.87 | 39.56 | 1,638,400 |
Jun 8, 2023 | 40.33 | 40.75 | 40.06 | 40.63 | 39.33 | 2,139,800 |
Jun 7, 2023 | 39.99 | 40.41 | 39.45 | 40.37 | 39.08 | 2,381,600 |
Jun 6, 2023 | 40.67 | 41.07 | 39.84 | 40.43 | 39.14 | 4,054,400 |
Jun 5, 2023 | 40.79 | 41.19 | 40.46 | 40.56 | 39.26 | 2,039,700 |
Jun 2, 2023 | 40.27 | 40.79 | 40.19 | 40.77 | 39.47 | 3,691,000 |
Jun 1, 2023 | 40.15 | 41.19 | 39.90 | 40.20 | 38.92 | 5,360,600 |
May 31, 2023 | 38.52 | 38.69 | 38.04 | 38.25 | 37.03 | 6,814,900 |
May 30, 2023 | 38.18 | 38.54 | 38.05 | 38.33 | 37.11 | 3,640,500 |
May 26, 2023 | 38.16 | 38.51 | 37.98 | 38.47 | 37.24 | 2,503,600 |
May 25, 2023 | 38.62 | 38.86 | 38.19 | 38.24 | 37.02 | 2,550,200 |
May 24, 2023 | 39.14 | 39.25 | 38.88 | 38.89 | 37.65 | 2,213,800 |
May 23, 2023 | 39.05 | 39.21 | 38.55 | 39.10 | 37.85 | 2,941,900 |
May 22, 2023 | 39.30 | 39.36 | 38.73 | 38.89 | 37.65 | 2,013,100 |
May 19, 2023 | 39.34 | 39.55 | 39.18 | 39.34 | 38.08 | 2,184,800 |
May 18, 2023 | 39.14 | 39.33 | 38.95 | 39.27 | 38.02 | 1,910,900 |
May 17, 2023 | 39.02 | 39.36 | 38.64 | 39.35 | 38.09 | 1,579,400 |
May 16, 2023 | 39.44 | 39.45 | 38.69 | 39.03 | 37.78 | 2,230,800 |
May 15, 2023 | 40.31 | 40.36 | 39.57 | 39.62 | 38.35 | 1,695,300 |
May 12, 2023 | 40.21 | 40.42 | 40.09 | 40.24 | 38.95 | 1,331,400 |
May 11, 2023 | 40.20 | 40.31 | 39.79 | 40.29 | 39.00 | 1,698,200 |
May 10, 2023 | 40.14 | 40.44 | 39.99 | 40.13 | 38.85 | 1,483,700 |
May 9, 2023 | 40.51 | 40.74 | 40.13 | 40.16 | 38.88 | 2,032,100 |
May 8, 2023 | 40.88 | 41.02 | 40.49 | 40.64 | 39.34 | 2,015,600 |
May 5, 2023 | 40.94 | 41.29 | 40.86 | 41.20 | 39.88 | 1,787,300 |
May 4, 2023 | 40.72 | 40.94 | 40.48 | 40.91 | 39.60 | 1,639,800 |
May 3, 2023 | 40.40 | 40.94 | 40.33 | 40.63 | 39.33 | 2,240,600 |
May 2, 2023 | 40.57 | 40.65 | 40.01 | 40.21 | 38.93 | 1,668,200 |
May 1, 2023 | 40.55 | 40.81 | 40.47 | 40.63 | 39.33 | 2,115,300 |
Apr 28, 2023 | 40.50 | 40.67 | 40.28 | 40.44 | 39.15 | 3,939,200 |
Apr 27, 2023 | 39.82 | 40.44 | 39.76 | 40.41 | 39.12 | 1,796,400 |
Apr 26, 2023 | 39.75 | 40.05 | 39.63 | 39.84 | 38.57 | 1,510,700 |
Apr 25, 2023 | 39.66 | 40.15 | 39.66 | 40.02 | 38.74 | 1,321,800 |
Apr 24, 2023 | 39.90 | 40.00 | 39.55 | 39.70 | 38.43 | 1,243,100 |
Related Tickers
CAG Conagra Brands, Inc.
31.10
+1.57%
GIS General Mills, Inc.
71.17
+1.07%
CPB Campbell Soup Company
45.12
+2.08%
MKC McCormick & Company, Incorporated
74.69
+1.04%
K Kellanova
57.98
+1.05%
KHC The Kraft Heinz Company
38.15
+0.98%
SJM The J. M. Smucker Company
117.46
+2.35%
PPC Pilgrim's Pride Corporation
35.99
+0.62%
KLG WK Kellogg Co
22.01
+3.72%
FLO Flowers Foods, Inc.
24.67
+0.37%