J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	107.94	110.45	107.61	110.00	88.399	793,625
2020-02-13	108.67	108.67	107.40	107.72	86.567	858,545
2020-02-12	110.44	111.26	109.40	109.47	87.266	598,570
2020-02-11	110.00	110.82	109.37	110.26	87.896	790,016
2020-02-10	108.51	109.97	107.97	109.89	87.601	691,437
2020-02-07	107.65	108.56	107.21	108.23	86.277	514,014
2020-02-06	107.07	108.46	107.06	107.77	85.911	483,792
2020-02-05	104.63	107.54	104.57	107.40	85.616	900,153
2020-02-04	104.74	105.65	104.49	104.59	83.376	657,565
2020-02-03	103.90	104.77	103.69	104.17	83.041	560,644
2020-01-31	105.72	105.96	103.56	103.61	82.594	2,069,707
2020-01-30	105.18	106.03	104.58	105.82	84.356	825,612
2020-01-29	106.17	106.50	105.13	105.18	83.846	478,002
2020-01-28	107.08	107.95	106.04	106.27	84.715	565,332
2020-01-27	107.37	108.16	106.94	107.19	85.448	667,795
2020-01-24	108.90	108.90	107.11	107.67	85.831	493,537
2020-01-23	106.74	109.07	106.14	108.38	86.397	1,149,406
2020-01-22	107.82	108.66	106.99	106.99	85.289	664,891
2020-01-21	106.37	107.85	105.21	107.80	85.935	959,625
2020-01-17	105.09	107.18	104.73	106.39	84.811	1,083,152
2020-01-16	104.75	105.66	104.43	104.99	83.695	1,624,389
2020-01-15	104.61	105.49	104.46	104.55	83.344	816,557
2020-01-14	105.09	105.31	104.01	104.40	83.224	1,110,017
2020-01-13	104.57	105.28	104.35	105.24	83.894	951,916
2020-01-10	103.56	104.72	103.21	104.38	83.208	697,548
2020-01-09	103.19	104.17	102.66	103.61	82.594	902,915
2020-01-08	102.59	104.00	102.24	103.30	82.347	1,009,872
2020-01-07	103.05	103.68	101.43	102.25	81.510	791,793
2020-01-06	102.51	103.78	102.10	103.71	82.674	1,112,308
2020-01-03	102.44	102.86	101.89	102.29	81.542	666,360
2020-01-02	104.13	104.39	101.77	102.14	81.423	693,913
2019-12-31	102.92	104.14	102.84	104.13	83.009	687,565
2019-12-30	103.20	103.65	102.74	103.15	82.228	466,861
2019-12-27	102.91	103.28	102.70	103.10	82.188	457,263
2019-12-26	103.68	103.79	102.22	102.65	81.829	418,121
2019-12-24	103.36	103.91	103.03	103.75	82.706	207,536
2019-12-23	104.06	104.18	102.87	103.37	82.403	688,612
2019-12-20	104.64	104.92	103.58	103.71	82.674	1,439,890
2019-12-19	103.80	104.94	103.59	104.51	83.312	1,053,760
2019-12-18	102.60	103.30	102.27	103.16	82.236	1,482,132
2019-12-17	102.20	102.88	101.77	102.14	81.423	849,102
2019-12-16	101.94	103.28	101.60	102.64	81.821	1,975,865
2019-12-13	102.64	102.88	101.10	101.51	80.920	1,486,646
2019-12-12	103.99	104.39	102.27	102.47	81.686	984,616
2019-12-11	106.24	106.24	103.80	104.43	83.248	1,155,259
2019-12-10	106.05	106.71	105.72	106.06	84.548	588,827
2019-12-09	107.48	107.57	106.36	106.53	84.922	508,138
2019-12-06	107.10	107.79	106.88	107.30	85.536	796,009
2019-12-05	106.35	107.02	105.63	106.75	85.098	1,091,914
2019-12-04	105.54	107.27	105.46	106.27	84.715	812,343
2019-12-03	105.70	106.27	105.00	106.20	84.659	818,510
2019-12-02	104.87	105.82	103.29	105.70	84.261	734,679
2019-11-29	106.15	106.40	104.87	105.09	83.774	386,438
2019-11-27	107.55	107.71	105.67	106.08	84.563	885,829
2019-11-26	105.84	107.20	105.55	107.19	85.448	1,597,753
2019-11-25	107.57	108.31	104.65	105.83	84.364	1,829,374
2019-11-22	105.87	113.00	105.50	108.40	86.413	3,017,088
2019-11-21	105.45	105.79	104.11	104.15	83.025	1,414,630
2019-11-20	104.38	105.77	103.99	105.45	84.061	1,325,458
2019-11-19	105.32	105.76	103.68	104.15	83.025	1,471,367

← NewerPage 29 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.