Cal-Maine Foods, Inc. ( CALM) - Price History
Monthly price history for CALM (Cal-Maine Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $87.86 | $87.86 |
| June 2026 | $80.56 | $80.56 |
| May 2026 | $74.72 | $74.72 |
| April 2026 | $77.26 | $77.26 |
| March 2026 | $78.79 | $79.15 |
| February 2026 | $86.71 | $87.11 |
| January 2026 | $83.15 | $83.53 |
| December 2025 | $78.52 | $79.57 |
| November 2025 | $82.22 | $83.32 |
| October 2025 | $86.64 | $87.80 |
| September 2025 | $91.42 | $94.10 |
| August 2025 | $112.34 | $115.64 |
| July 2025 | $105.62 | $111.14 |
| June 2025 | $94.68 | $99.63 |
| May 2025 | $91.16 | $95.93 |
| April 2025 | $88.73 | $93.37 |
| March 2025 | $83.30 | $90.90 |
| February 2025 | $82.83 | $90.39 |
| January 2025 | $98.88 | $107.90 |
| December 2024 | $93.05 | $102.92 |
| November 2024 | $88.25 | $97.61 |
| October 2024 | $79.36 | $87.78 |
| September 2024 | $66.90 | $74.84 |
| August 2024 | $64.40 | $72.04 |
| July 2024 | $63.28 | $71.57 |
| June 2024 | $54.03 | $61.11 |
| May 2024 | $54.53 | $61.67 |
| April 2024 | $48.92 | $55.33 |
| March 2024 | $51.13 | $58.85 |
| February 2024 | $49.95 | $57.49 |
| January 2024 | $48.15 | $55.42 |
| December 2023 | $49.76 | $57.39 |
| November 2023 | $41.55 | $47.92 |
| October 2023 | $39.29 | $45.31 |
| September 2023 | $41.98 | $48.42 |
| August 2023 | $41.43 | $47.79 |
| July 2023 | $39.40 | $46.19 |
| June 2023 | $38.38 | $45 |
| May 2023 | $40.56 | $47.55 |
| April 2023 | $40.51 | $47.50 |
| March 2023 | $49.83 | $60.89 |
| February 2023 | $46.49 | $56.80 |
| January 2023 | $46.83 | $57.22 |
| December 2022 | $43.47 | $54.45 |
| November 2022 | $46.52 | $58.28 |
| October 2022 | $45.11 | $56.51 |
| September 2022 | $43.73 | $55.59 |
| August 2022 | $42.17 | $53.61 |
| July 2022 | $40.21 | $51.11 |
| June 2022 | $38.32 | $49.41 |
| May 2022 | $37.01 | $47.73 |
| April 2022 | $41.67 | $53.73 |
| March 2022 | $42.72 | $55.22 |
| February 2022 | $34.25 | $44.27 |
| January 2022 | $30.17 | $39 |
| December 2021 | $28.62 | $36.99 |
| November 2021 | $27.90 | $36.06 |
| October 2021 | $27.90 | $36.06 |
| September 2021 | $27.98 | $36.16 |
| August 2021 | $27.98 | $36.16 |
| July 2021 | $26.99 | $34.89 |
| June 2021 | $28.02 | $36.21 |
| May 2021 | $27.01 | $34.91 |
| April 2021 | $28.90 | $37.36 |
| March 2021 | $29.70 | $38.42 |
| February 2021 | $29.45 | $38.10 |
| January 2021 | $29.64 | $38.34 |
| December 2020 | $29.02 | $37.54 |
| November 2020 | $30.25 | $39.13 |
| October 2020 | $29.64 | $38.35 |
| September 2020 | $29.66 | $38.37 |
| August 2020 | $29.83 | $38.59 |
| July 2020 | $33.97 | $43.95 |
| June 2020 | $34.38 | $44.48 |
| May 2020 | $34.44 | $44.56 |
| April 2020 | $32.09 | $41.51 |
| March 2020 | $34 | $43.98 |
| February 2020 | $26.97 | $34.89 |
| January 2020 | $27.59 | $35.69 |
| December 2019 | $33.05 | $42.75 |
| November 2019 | $33.65 | $43.53 |
| October 2019 | $30.84 | $39.89 |
| September 2019 | $30.89 | $39.96 |
| August 2019 | $31.34 | $40.54 |
| July 2019 | $30.74 | $39.77 |
| June 2019 | $32.25 | $41.72 |
| May 2019 | $28.62 | $37.02 |
| April 2019 | $31.78 | $41.11 |
| March 2019 | $34.27 | $44.63 |
| February 2019 | $33.87 | $44.10 |
| January 2019 | $32.39 | $42.18 |
| December 2018 | $32.37 | $42.30 |
| November 2018 | $35.75 | $46.72 |
| October 2018 | $37.24 | $48.67 |
| September 2018 | $36.90 | $48.30 |
| August 2018 | $37.77 | $49.45 |
| July 2018 | $34.10 | $45 |
| June 2018 | $34.74 | $45.85 |
| May 2018 | $36.41 | $48.05 |
| April 2018 | $36.90 | $48.70 |
| March 2018 | $33.12 | $43.70 |
| February 2018 | $32.28 | $42.60 |
| January 2018 | $32.24 | $42.55 |
| December 2017 | $33.68 | $44.45 |
| November 2017 | $37.70 | $49.75 |
| October 2017 | $34.10 | $45 |
| September 2017 | $31.15 | $41.10 |
| August 2017 | $27.62 | $36.45 |
| July 2017 | $28.91 | $38.15 |
| June 2017 | $30.01 | $39.60 |
| May 2017 | $28.19 | $37.20 |
| April 2017 | $28.61 | $37.75 |
| March 2017 | $27.89 | $36.80 |
| February 2017 | $28.76 | $37.95 |
| January 2017 | $31.60 | $41.70 |
| December 2016 | $33.48 | $44.18 |
| November 2016 | $30.84 | $40.70 |
| October 2016 | $29.29 | $38.65 |
| September 2016 | $29.21 | $38.54 |
| August 2016 | $34.81 | $45.94 |
| July 2016 | $31.75 | $41.90 |
| June 2016 | $33.59 | $44.32 |
| May 2016 | $33.72 | $44.50 |
| April 2016 | $38.47 | $50.76 |
| March 2016 | $39 | $51.91 |
| February 2016 | $40.10 | $53.38 |
| January 2016 | $37.91 | $50.47 |
| December 2015 | $34.27 | $46.34 |
| November 2015 | $40.32 | $54.51 |
| October 2015 | $39.54 | $53.46 |
| September 2015 | $39.73 | $54.61 |
| August 2015 | $38.65 | $53.12 |
| July 2015 | $39.40 | $54.16 |
| June 2015 | $37.76 | $52.20 |
| May 2015 | $41.01 | $56.69 |
| April 2015 | $32.34 | $44.71 |
| March 2015 | $28.01 | $39.06 |
| February 2015 | $26.99 | $37.63 |
| January 2015 | $25.14 | $35.05 |
| December 2014 | $27.80 | $39.03 |
| November 2014 | $29.83 | $41.88 |
| October 2014 | $31.27 | $87.79 |
| September 2014 | $31.67 | $89.33 |
| August 2014 | $28.05 | $79.11 |
| July 2014 | $25.10 | $71.20 |
| June 2014 | $26.19 | $74.32 |
| May 2014 | $24.59 | $69.76 |
| April 2014 | $21.02 | $59.63 |
| March 2014 | $21.91 | $62.78 |
| February 2014 | $18.35 | $52.57 |
| January 2014 | $17.58 | $50.38 |
| December 2013 | $20.87 | $60.23 |
| November 2013 | $19.04 | $54.95 |
| October 2013 | $17.58 | $50.73 |
| September 2013 | $16.64 | $48.07 |
| August 2013 | $15.79 | $45.63 |
| July 2013 | $17.54 | $50.68 |
| June 2013 | $16.10 | $46.51 |
| May 2013 | $15.48 | $44.74 |
| April 2013 | $14.77 | $42.68 |
| March 2013 | $14.58 | $42.56 |
| February 2013 | $13.87 | $40.49 |
| January 2013 | $14.28 | $41.68 |
| December 2012 | $13.72 | $40.22 |
| November 2012 | $15.68 | $45.97 |
| October 2012 | $14.71 | $43.12 |
| September 2012 | $15.28 | $44.94 |
| August 2012 | $13.66 | $40.18 |
| July 2012 | $12.66 | $37.73 |
| June 2012 | $13.12 | $39.10 |
| May 2012 | $11.92 | $35.54 |
| April 2012 | $12.09 | $36.03 |
| March 2012 | $12.70 | $38.26 |
| February 2012 | $12.78 | $38.50 |
| January 2012 | $12.60 | $37.94 |
| December 2011 | $12.04 | $36.57 |
| November 2011 | $11.14 | $33.86 |
| October 2011 | $10.97 | $33.32 |
| September 2011 | $10.33 | $31.43 |
| August 2011 | $10.67 | $32.47 |
| July 2011 | $11.08 | $33.81 |
| June 2011 | $10.47 | $31.96 |
| May 2011 | $9.77 | $29.81 |
| April 2011 | $9.47 | $28.89 |
| March 2011 | $9.51 | $29.50 |
| February 2011 | $9.31 | $28.87 |
| January 2011 | $9.14 | $28.36 |
| December 2010 | $10.10 | $31.58 |
| November 2010 | $9.81 | $30.66 |
| October 2010 | $9.27 | $28.97 |
| September 2010 | $9.25 | $28.98 |
| August 2010 | $9.47 | $29.68 |
| July 2010 | $9.99 | $31.59 |
| June 2010 | $10.10 | $31.93 |
| May 2010 | $10.24 | $32.37 |
| April 2010 | $10.56 | $33.38 |
| March 2010 | $10.59 | $33.95 |
| February 2010 | $10 | $32.06 |
| January 2010 | $10.19 | $32.65 |
| December 2009 | $10.58 | $34.08 |
| November 2009 | $8.52 | $27.44 |
| October 2009 | $8.43 | $27.15 |
| September 2009 | $8.31 | $26.77 |
| August 2009 | $8.86 | $28.55 |
| July 2009 | $9.14 | $29.43 |
| June 2009 | $7.71 | $24.96 |
| May 2009 | $7.53 | $24.37 |
| April 2009 | $8.18 | $26.47 |
| March 2009 | $6.81 | $22.39 |
| February 2009 | $6.78 | $22.28 |
| January 2009 | $8.24 | $27.08 |
| December 2008 | $8.60 | $28.70 |
| November 2008 | $7.56 | $25.21 |
| October 2008 | $8.81 | $29.39 |
| September 2008 | $8.18 | $27.44 |
| August 2008 | $11.76 | $39.49 |
| July 2008 | $11.29 | $37.90 |
| June 2008 | $9.69 | $32.99 |
| May 2008 | $9.16 | $31.20 |
| April 2008 | $8.68 | $29.55 |
| March 2008 | $9.57 | $33.38 |
| February 2008 | $9.89 | $34.50 |
| January 2008 | $8.26 | $28.83 |
| December 2007 | $7.60 | $26.53 |
| November 2007 | $7.06 | $24.63 |
| October 2007 | $6.86 | $23.94 |
| September 2007 | $7.23 | $25.24 |
| August 2007 | $5.67 | $19.79 |
| July 2007 | $5.20 | $18.16 |
| June 2007 | $4.69 | $16.38 |
| May 2007 | $3.82 | $13.35 |
| April 2007 | $3.87 | $13.52 |
| March 2007 | $3.85 | $13.45 |
| February 2007 | $3.68 | $12.88 |
| January 2007 | $3.25 | $11.38 |
| December 2006 | $2.45 | $8.58 |
| November 2006 | $2.37 | $8.30 |
| October 2006 | $1.96 | $6.88 |
| September 2006 | $1.89 | $6.63 |
| August 2006 | $2.03 | $7.11 |
| July 2006 | $1.93 | $6.79 |
| June 2006 | $1.96 | $6.87 |
| May 2006 | $1.99 | $7 |
| April 2006 | $2.08 | $7.34 |
| March 2006 | $2.07 | $7.27 |
| February 2006 | $1.82 | $6.40 |
| January 2006 | $1.96 | $6.90 |
| December 2005 | $1.92 | $6.79 |
| November 2005 | $1.78 | $6.26 |
| October 2005 | $1.73 | $6.11 |
| September 2005 | $1.78 | $6.30 |
| August 2005 | $1.94 | $6.86 |
| July 2005 | $1.79 | $6.33 |
| June 2005 | $1.71 | $6.05 |
| May 2005 | $1.83 | $6.49 |
| April 2005 | $1.94 | $6.87 |
| March 2005 | $2.21 | $7.86 |
| February 2005 | $2.74 | $9.72 |
| January 2005 | $3.30 | $11.74 |
| December 2004 | $3.40 | $12.09 |
| November 2004 | $3.72 | $13.23 |
| October 2004 | $2.87 | $10.21 |
| September 2004 | $3.08 | $10.97 |
| August 2004 | $3.04 | $10.82 |
| July 2004 | $3.33 | $11.85 |
| June 2004 | $3.93 | $14 |
| May 2004 | $3.87 | $13.80 |
| April 2004 | $3.10 | $11.04 |
| March 2004 | $4.99 | $35.60 |
| February 2004 | $5.26 | $37.48 |
| January 2004 | $4.83 | $34.44 |
| December 2003 | $5.14 | $36.71 |
| November 2003 | $2.96 | $21.10 |
| October 2003 | $1.31 | $9.38 |
| September 2003 | $1.05 | $7.51 |
| August 2003 | $1.01 | $7.20 |
| July 2003 | $0.90 | $6.46 |
| June 2003 | $0.76 | $5.40 |
| May 2003 | $0.73 | $5.24 |
| April 2003 | $0.58 | $4.15 |
| March 2003 | $0.53 | $3.78 |
| February 2003 | $0.53 | $3.78 |
| January 2003 | $0.51 | $3.70 |
| December 2002 | $0.49 | $3.55 |
| November 2002 | $0.40 | $2.90 |
| October 2002 | $0.44 | $3.20 |
| September 2002 | $0.50 | $3.64 |
| August 2002 | $0.52 | $3.79 |
| July 2002 | $0.56 | $4.08 |
| June 2002 | $0.51 | $3.68 |
| May 2002 | $0.50 | $3.59 |
| April 2002 | $0.55 | $4 |
| March 2002 | $0.50 | $3.61 |
| February 2002 | $0.43 | $3.15 |
| January 2002 | $0.44 | $3.20 |
| December 2001 | $0.50 | $3.62 |
| November 2001 | $0.51 | $3.75 |
| October 2001 | $0.55 | $4.06 |
| September 2001 | $0.57 | $4.15 |
| August 2001 | $0.51 | $3.75 |
| July 2001 | $0.50 | $3.70 |
| June 2001 | $0.64 | $4.70 |
| May 2001 | $0.68 | $5 |
| April 2001 | $0.69 | $5.12 |
| March 2001 | $0.63 | $4.62 |
| February 2001 | $0.64 | $4.69 |
| January 2001 | $0.69 | $5.12 |
| December 2000 | $0.81 | $6 |
| November 2000 | $0.58 | $4.25 |
| October 2000 | $0.47 | $3.50 |
| September 2000 | $0.44 | $3.25 |
| August 2000 | $0.46 | $3.44 |
| July 2000 | $0.50 | $3.69 |
| June 2000 | $0.52 | $3.88 |
| May 2000 | $0.44 | $3.31 |
| April 2000 | $0.51 | $3.81 |
| March 2000 | $0.50 | $3.75 |
| February 2000 | $0.54 | $4 |
| January 2000 | $0.42 | $3.19 |
| December 1999 | $0.48 | $3.56 |
| November 1999 | $0.46 | $3.44 |
| October 1999 | $0.52 | $3.88 |
| September 1999 | $0.50 | $3.75 |
| August 1999 | $0.57 | $4.28 |
| July 1999 | $0.65 | $4.88 |
| June 1999 | $0.70 | $5.25 |
| May 1999 | $0.73 | $5.53 |
| April 1999 | $0.73 | $5.50 |
| March 1999 | $0.73 | $5.50 |
| February 1999 | $0.70 | $5.25 |
| January 1999 | $0.69 | $5.25 |
| December 1998 | $0.59 | $4.44 |
| November 1998 | $0.67 | $5.06 |
| October 1998 | $0.69 | $5.25 |
| September 1998 | $0.68 | $5.12 |
| August 1998 | $0.61 | $4.62 |
| July 1998 | $0.68 | $5.12 |
| June 1998 | $0.72 | $5.50 |
| May 1998 | $0.70 | $5.34 |
| April 1998 | $0.80 | $6.12 |
| March 1998 | $0.82 | $6.25 |
| February 1998 | $0.84 | $6.38 |
| January 1998 | $0.84 | $6.38 |
| December 1997 | $0.81 | $6.19 |
| November 1997 | $0.80 | $6.12 |
| October 1997 | $0.83 | $6.31 |
| September 1997 | $0.87 | $6.62 |
| August 1997 | $0.89 | $6.75 |
| July 1997 | $0.96 | $7.31 |
| June 1997 | $0.97 | $7.38 |
| May 1997 | $0.89 | $6.75 |
| April 1997 | $0.74 | $5.62 |
| March 1997 | $0.84 | $6.38 |
| February 1997 | $1.03 | $7.88 |
| January 1997 | $1.03 | $7.88 |
| December 1996 | $1.05 | $8 |
CALM
Price: $87.86
52 week price:
Dividend Yield: 5.74%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 54.13%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 14.37 USD
P/E Ratio: 5.43
Exchange: NMS
Sector: Consumer Defensive
Industry: Farm Products
Country: United States
Volume: 1.1 million
Ebitda: -27.0 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%