J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	126.67	129.57	117.72	118.25	97.242	2,356,403
2021-01-27	124.14	131.69	123.80	128.18	105.41	2,150,234
2021-01-26	118.81	124.16	118.21	124.09	102.04	1,393,513
2021-01-25	114.88	122.28	114.88	118.94	97.809	1,401,848
2021-01-22	113.68	114.73	112.85	114.24	93.944	1,014,910
2021-01-21	114.23	114.83	112.91	113.42	93.270	880,576
2021-01-20	115.18	115.62	112.41	114.23	93.936	1,255,952
2021-01-19	114.93	116.31	114.20	115.65	95.104	1,155,114
2021-01-15	112.64	114.46	112.35	114.09	93.821	1,172,393
2021-01-14	112.22	113.52	111.18	112.55	92.554	744,863
2021-01-13	111.30	112.82	110.53	111.55	91.732	2,271,320
2021-01-12	114.14	114.63	110.63	111.23	91.469	1,535,857
2021-01-11	116.25	116.76	114.02	114.10	93.829	866,497
2021-01-08	116.66	117.05	114.77	116.12	95.490	861,315
2021-01-07	117.92	119.37	116.47	116.85	96.090	1,196,638
2021-01-06	116.74	120.02	116.74	118.38	97.349	954,826
2021-01-05	115.62	117.73	115.58	117.13	96.321	973,263
2021-01-04	115.67	116.49	115.06	115.63	95.087	1,062,143
2020-12-31	114.79	115.69	113.82	115.60	95.062	532,594
2020-12-30	115.36	115.94	114.46	114.72	94.339	417,792
2020-12-29	116.22	117.09	115.19	115.33	94.840	425,287
2020-12-28	116.27	116.34	114.90	116.33	95.663	535,236
2020-12-24	115.04	116.35	114.99	116.09	95.465	254,266
2020-12-23	115.38	116.25	114.85	115.17	94.709	487,464
2020-12-22	114.66	115.18	113.93	114.73	94.347	865,572
2020-12-21	115.04	115.34	113.91	114.38	94.059	898,880
2020-12-18	115.23	115.97	114.58	115.88	95.293	1,792,910
2020-12-17	113.97	115.47	113.73	115.32	94.832	1,061,923
2020-12-16	114.26	115.64	113.73	113.83	93.607	1,156,776
2020-12-15	113.30	113.93	112.65	113.46	93.303	1,291,775
2020-12-14	115.29	115.44	112.80	113.25	93.130	1,723,432
2020-12-11	115.36	116.05	114.72	115.17	94.709	1,050,895
2020-12-10	118.34	118.74	115.86	115.87	95.284	1,139,673
2020-12-09	117.24	118.30	116.17	118.06	97.085	823,661
2020-12-08	116.76	118.19	116.03	117.53	96.650	1,027,414
2020-12-07	116.79	117.54	115.75	117.06	96.263	860,794
2020-12-04	116.51	117.73	116.21	117.35	96.502	743,441
2020-12-03	114.31	116.60	114.18	116.48	95.786	1,327,158
2020-12-02	116.35	117.19	114.18	114.87	94.462	1,045,264
2020-12-01	117.37	117.85	115.77	116.92	96.148	800,339
2020-11-30	116.30	117.22	115.11	117.20	96.378	1,380,783
2020-11-27	118.00	118.22	115.97	116.50	95.803	402,032
2020-11-25	118.33	118.69	116.44	118.00	97.036	1,458,204
2020-11-24	116.63	119.14	114.79	117.79	96.863	1,561,308
2020-11-23	116.23	117.61	115.80	116.05	95.432	984,259
2020-11-20	116.64	117.27	114.22	116.23	95.580	931,341
2020-11-19	116.16	117.39	114.59	117.05	96.255	624,730
2020-11-18	118.95	118.95	115.72	115.77	95.202	693,014
2020-11-17	119.58	119.82	118.23	118.43	97.390	508,872
2020-11-16	119.50	120.18	117.95	120.11	98.771	615,490
2020-11-13	118.34	119.39	117.66	119.09	97.932	305,797
2020-11-12	118.38	118.38	116.52	117.85	96.913	624,537
2020-11-11	118.21	119.94	116.59	119.80	97.762	707,530
2020-11-10	113.48	117.67	112.30	117.57	95.942	1,057,222
2020-11-09	117.19	117.81	112.93	113.26	92.425	977,627
2020-11-06	116.02	117.81	115.58	116.62	95.167	603,220
2020-11-05	115.60	118.39	115.40	115.80	94.498	691,283
2020-11-04	117.38	118.64	114.50	114.58	93.502	759,892
2020-11-03	117.24	118.83	116.52	116.98	95.461	911,333
2020-11-02	113.71	117.04	112.77	116.66	95.200	1,196,010

← NewerPage 25 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-06-03	189:200
1991-10-01	2:1
1990-05-31	2:1

Dividends

Ex-date	Amount
2026-08-14	1.1200 USD
2026-05-15	1.1000 USD
2026-02-13	1.1000 USD
2025-11-14	1.1000 USD
2025-08-15	1.1000 USD
2025-05-16	1.0800 USD
2025-02-14	1.0800 USD
2024-11-15	1.0800 USD
2024-08-16	1.0800 USD
2024-05-16	1.0600 USD
2024-02-15	1.0600 USD
2023-11-16	1.0600 USD
2023-08-17	1.0600 USD
2023-05-11	1.0200 USD
2023-02-09	1.0200 USD
2022-11-09	1.0200 USD
2022-08-11	1.0200 USD
2022-05-12	0.9900 USD
2022-02-10	0.9900 USD
2021-11-10	0.9900 USD
2021-08-12	0.9900 USD
2021-05-13	0.9000 USD
2021-02-11	0.9000 USD
2020-11-12	0.9000 USD
2020-08-13	0.9000 USD
2020-05-14	0.8800 USD
2020-02-13	0.8800 USD
2019-11-14	0.8800 USD
2019-08-15	0.8800 USD
2019-05-16	0.8500 USD
2019-02-14	0.8500 USD

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