J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	104.97	105.87	104.06	105.33	83.966	1,057,174
2019-11-15	104.53	105.48	104.53	105.00	83.703	827,532
2019-11-14	104.70	105.22	103.22	104.49	83.296	955,859
2019-11-13	103.20	106.10	102.81	105.78	83.623	1,031,739
2019-11-12	104.46	105.18	104.27	105.13	83.109	704,519
2019-11-11	105.95	106.10	103.86	104.43	82.556	1,163,039
2019-11-08	107.14	107.28	106.11	106.27	84.010	568,355
2019-11-07	108.25	108.48	106.62	107.13	84.690	669,151
2019-11-06	107.93	109.74	107.63	108.33	85.639	824,177
2019-11-05	106.92	108.03	106.33	107.44	84.935	672,913
2019-11-04	105.53	106.96	105.42	106.92	84.524	654,055
2019-11-01	105.70	105.97	104.73	105.58	83.465	765,467
2019-10-31	106.79	107.32	105.01	105.68	83.544	1,142,020
2019-10-30	108.26	108.26	105.64	106.34	84.066	716,124
2019-10-29	107.36	108.45	107.17	108.09	85.449	651,924
2019-10-28	108.68	109.07	106.95	106.98	84.571	484,736
2019-10-25	108.61	108.98	107.28	108.28	85.599	700,439
2019-10-24	107.84	108.89	107.47	108.37	85.670	846,424
2019-10-23	106.58	107.97	106.56	107.81	85.228	641,206
2019-10-22	108.28	108.49	106.47	106.76	84.398	634,593
2019-10-21	107.71	108.58	107.55	108.27	85.591	377,886
2019-10-18	108.16	108.43	107.62	107.62	85.077	479,734
2019-10-17	107.65	108.84	107.07	108.29	85.607	526,790
2019-10-16	107.65	108.45	107.11	107.55	85.022	583,468
2019-10-15	106.91	107.57	106.43	107.33	84.848	481,536
2019-10-14	107.47	107.47	106.09	106.90	84.508	433,959
2019-10-11	107.46	107.77	106.28	107.02	84.603	661,405
2019-10-10	105.98	107.42	105.79	107.02	84.603	431,018
2019-10-09	106.10	106.51	105.26	106.28	84.018	577,468
2019-10-08	107.11	107.11	105.82	105.95	83.757	417,967
2019-10-07	107.65	108.75	107.11	107.36	84.872	546,981
2019-10-04	106.58	107.72	105.88	107.68	85.125	522,826
2019-10-03	107.00	107.38	105.90	106.33	84.058	675,393
2019-10-02	107.62	107.64	105.69	106.79	84.421	574,037
2019-10-01	110.05	110.42	107.79	107.96	85.346	592,516
2019-09-30	109.23	110.49	109.07	110.02	86.975	576,570
2019-09-27	109.29	109.30	107.94	109.04	86.200	443,260
2019-09-26	108.60	109.47	107.75	109.15	86.287	460,075
2019-09-25	108.03	108.57	107.38	107.97	85.354	548,249
2019-09-24	107.26	107.88	106.81	107.76	85.188	628,827
2019-09-23	108.00	108.66	106.91	107.03	84.611	482,012
2019-09-20	108.01	108.36	107.06	107.81	85.228	1,006,390
2019-09-19	108.75	108.85	107.53	107.64	85.093	695,819
2019-09-18	109.16	109.81	108.13	108.83	86.034	926,819
2019-09-17	106.90	108.74	106.73	108.72	85.947	690,961
2019-09-16	106.69	108.15	106.38	107.18	84.730	572,099
2019-09-13	105.21	106.97	105.21	106.51	84.200	796,942
2019-09-12	108.70	108.84	105.77	105.85	83.678	510,572
2019-09-11	106.19	108.32	105.87	108.20	85.536	913,895
2019-09-10	104.82	107.40	104.49	106.69	84.342	1,141,993
2019-09-09	104.88	105.47	103.93	105.12	83.101	754,000
2019-09-06	105.11	105.99	105.10	105.21	83.172	881,451
2019-09-05	106.15	106.39	104.62	104.68	82.753	1,005,932
2019-09-04	107.00	107.81	105.63	106.28	84.018	918,383
2019-09-03	104.81	107.04	103.33	106.98	84.571	1,219,189
2019-08-30	103.98	105.95	103.78	105.16	83.133	1,209,011
2019-08-29	105.23	105.65	102.38	102.83	81.291	1,359,175
2019-08-28	102.78	105.86	102.59	104.37	82.508	1,772,660
2019-08-27	107.00	107.65	101.75	103.69	81.971	5,701,678
2019-08-26	111.67	113.27	111.67	112.93	89.275	1,194,921

← NewerPage 30 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.