J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	111.06	113.10	110.75	112.20	91.560	1,301,213
2020-10-29	111.26	112.88	109.85	111.28	90.809	1,244,834
2020-10-28	112.04	113.48	111.12	111.24	90.777	842,692
2020-10-27	115.21	115.91	113.03	113.10	92.295	748,279
2020-10-26	114.84	115.54	114.15	115.10	93.927	672,877
2020-10-23	116.16	116.58	114.88	115.54	94.286	411,594
2020-10-22	114.50	116.04	113.93	115.63	94.359	692,266
2020-10-21	113.49	114.95	112.52	114.40	93.355	1,162,374
2020-10-20	115.81	116.22	113.98	114.12	93.127	982,754
2020-10-19	117.75	118.25	115.10	115.21	94.016	649,505
2020-10-16	118.74	119.25	117.85	117.88	96.195	560,724
2020-10-15	118.62	119.29	118.01	118.86	96.995	452,356
2020-10-14	119.53	120.47	118.85	118.97	97.085	451,067
2020-10-13	119.92	120.93	119.18	120.09	97.999	460,067
2020-10-12	119.12	120.59	119.12	119.92	97.860	486,049
2020-10-09	117.39	118.75	116.62	118.68	96.848	636,458
2020-10-08	118.00	118.19	116.48	117.13	95.583	610,820
2020-10-07	117.37	118.18	116.31	117.45	95.844	617,566
2020-10-06	117.38	118.75	116.79	117.50	95.885	713,524
2020-10-05	116.32	117.68	115.47	117.38	95.787	562,779
2020-10-02	115.75	117.62	115.65	116.47	95.045	512,813
2020-10-01	115.08	116.18	113.88	116.00	94.661	710,520
2020-09-30	113.62	116.14	113.20	115.52	94.269	1,115,920
2020-09-29	113.04	113.71	112.34	113.01	92.221	389,592
2020-09-28	112.86	114.28	112.63	113.24	92.409	713,375
2020-09-25	110.87	112.39	110.81	112.15	91.519	525,722
2020-09-24	108.55	111.34	108.15	110.87	90.475	770,683
2020-09-23	110.57	111.04	108.15	108.29	88.369	935,216
2020-09-22	110.14	111.88	109.62	109.88	89.667	1,136,589
2020-09-21	108.87	111.15	108.10	109.79	89.593	1,148,407
2020-09-18	109.80	110.98	109.04	109.39	89.267	971,302
2020-09-17	110.42	111.18	108.85	109.98	89.749	1,178,171
2020-09-16	111.66	112.66	110.30	110.82	90.434	1,117,781
2020-09-15	113.75	113.83	112.28	112.40	91.723	550,332
2020-09-14	113.49	114.15	113.12	113.46	92.588	572,606
2020-09-11	113.17	113.91	111.78	113.31	92.466	699,874
2020-09-10	114.88	115.07	112.43	113.08	92.278	966,206
2020-09-09	115.03	117.02	114.35	115.76	94.465	873,776
2020-09-08	117.56	118.12	113.65	114.16	93.160	945,722
2020-09-04	118.44	119.63	117.03	117.56	95.934	692,866
2020-09-03	120.48	121.82	117.12	118.23	96.481	784,506
2020-09-02	117.52	121.27	117.37	120.85	98.619	778,659
2020-09-01	119.98	119.98	117.43	117.96	96.261	694,427
2020-08-31	119.20	120.70	119.01	120.18	98.072	824,390
2020-08-28	121.01	121.01	118.57	119.65	97.640	789,805
2020-08-27	121.46	123.30	120.85	120.92	98.676	700,665
2020-08-26	122.15	122.97	120.39	121.73	99.337	994,010
2020-08-25	120.00	123.44	117.24	120.75	98.537	3,560,940
2020-08-24	112.27	113.63	110.77	112.99	92.205	839,621
2020-08-21	111.92	112.50	110.66	112.09	91.470	905,075
2020-08-20	111.61	112.56	111.32	111.90	91.315	570,918
2020-08-19	111.43	112.73	110.46	111.36	90.875	1,026,255
2020-08-18	113.60	114.78	112.61	113.92	92.964	644,902
2020-08-17	113.83	114.37	113.48	113.50	92.621	1,370,804
2020-08-14	114.25	115.35	113.67	113.97	93.005	666,296
2020-08-13	114.07	115.16	113.56	114.63	93.543	650,164
2020-08-12	113.43	115.72	113.18	114.96	93.078	680,724
2020-08-11	113.11	114.07	112.17	112.71	91.256	746,165
2020-08-10	111.43	113.13	111.25	112.84	91.362	816,309
2020-08-07	109.94	111.43	109.76	111.05	89.912	751,180

← NewerPage 26 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.