J.M. Smucker Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	130.44	130.44	130.44	130.44	110.45	15
2021-12-07	131.26	131.38	131.26	131.38	111.24	1
2021-12-02	127.14	128.10	127.14	128.10	108.47	74
2021-11-24	132.74	132.74	132.74	132.74	112.40	4
2021-11-19	125.38	125.38	125.38	125.38	106.17	50
2021-11-18	126.84	126.84	126.23	126.23	106.88	101
2021-11-17	127.51	127.51	127.51	127.51	107.97	56,679
2021-11-10	128.50	128.50	128.50	128.50	108.80	1
2021-11-09	128.80	128.80	127.42	128.52	107.99	230
2021-11-03	123.91	123.91	123.74	123.74	103.97	105
2021-11-02	123.23	123.23	123.23	123.23	103.54	1
2021-11-01	122.78	122.88	122.78	122.88	103.24	13
2021-10-29	124.37	124.37	123.83	123.83	104.04	20
2021-10-28	123.58	123.58	123.58	123.58	103.83	2
2021-10-27	124.70	124.70	122.71	122.84	103.21	141
2021-10-26	123.14	123.66	123.14	123.66	103.90	31
2021-10-25	123.43	123.51	122.78	123.51	103.77	33
2021-10-21	121.23	121.23	121.23	121.23	101.86	34
2021-10-19	120.41	120.41	120.06	120.06	100.88	33
2021-10-18	122.10	122.10	122.10	122.10	102.59	33
2021-10-14	121.71	121.71	121.71	121.71	102.26	3

← NewerPage 19 of 19 · 1,101 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.