J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	113.55	114.00	110.71	111.20	87.908	836,972
2019-08-22	113.39	114.81	112.59	113.90	90.042	625,104
2019-08-21	114.82	115.11	112.68	113.34	89.599	742,199
2019-08-20	116.12	116.20	114.44	114.58	90.580	836,872
2019-08-19	114.62	116.37	114.44	116.26	91.908	787,355
2019-08-16	114.13	114.67	113.68	114.35	90.398	583,819
2019-08-15	112.84	113.95	112.42	113.53	89.749	505,694
2019-08-14	114.00	115.14	112.93	113.36	88.919	892,796
2019-08-13	113.13	115.19	113.00	114.00	89.421	787,718
2019-08-12	111.80	113.70	111.42	113.52	89.045	637,442
2019-08-09	113.83	114.05	111.28	111.84	87.727	675,545
2019-08-08	110.66	113.62	110.56	113.54	89.061	692,178
2019-08-07	110.54	111.73	109.01	111.42	87.398	779,390
2019-08-06	110.35	111.30	109.07	110.67	86.809	892,221
2019-08-05	112.17	113.08	109.41	110.37	86.574	796,322
2019-08-02	112.20	112.83	111.56	112.15	87.970	625,273
2019-08-01	111.71	114.03	111.52	111.73	87.641	893,144
2019-07-31	113.10	113.71	110.08	111.19	87.217	1,001,149
2019-07-30	114.60	115.45	112.58	113.13	88.739	659,530
2019-07-29	114.36	114.74	112.81	114.35	89.696	703,059
2019-07-26	113.28	114.55	113.02	114.26	89.625	596,833
2019-07-25	112.19	113.78	111.55	113.05	88.676	552,206
2019-07-24	112.88	113.34	111.82	112.10	87.931	687,588
2019-07-23	111.98	112.86	111.18	112.64	88.355	707,103
2019-07-22	114.09	114.26	111.76	112.12	87.947	772,013
2019-07-19	115.98	116.86	114.28	114.30	89.657	880,614
2019-07-18	116.33	116.34	115.12	115.89	90.904	554,513
2019-07-17	115.44	116.60	114.97	116.01	90.998	633,135
2019-07-16	115.16	115.97	114.96	115.46	90.567	697,537
2019-07-15	114.27	115.96	113.91	115.09	90.276	579,982
2019-07-12	114.61	114.86	113.81	114.20	89.578	1,021,249
2019-07-11	117.63	117.66	114.09	114.51	89.821	1,313,559
2019-07-10	118.69	119.10	117.50	118.14	92.669	897,366
2019-07-09	119.09	119.27	117.84	118.77	93.163	1,102,342
2019-07-08	119.80	120.22	118.68	119.21	93.508	716,301
2019-07-05	119.39	119.58	117.60	119.49	93.728	674,052
2019-07-03	118.04	120.38	117.81	119.73	93.916	714,320
2019-07-02	116.60	117.60	115.45	117.58	92.230	1,111,674
2019-07-01	115.92	117.66	115.55	116.51	91.390	942,785
2019-06-28	117.02	117.55	114.76	115.19	90.355	1,340,949
2019-06-27	115.41	117.18	114.45	116.89	91.688	1,101,546
2019-06-26	119.30	119.71	115.76	116.00	90.990	1,595,846
2019-06-25	121.41	121.41	119.90	120.57	94.575	974,662
2019-06-24	122.03	122.34	121.15	121.31	95.155	829,382
2019-06-21	121.35	122.71	120.72	121.52	95.320	1,807,060
2019-06-20	120.82	121.26	119.50	121.10	94.991	739,144
2019-06-19	120.31	121.16	119.19	120.87	94.810	862,607
2019-06-18	122.93	122.93	120.20	120.60	94.598	1,153,453
2019-06-17	123.34	123.75	122.01	122.40	96.010	639,409
2019-06-14	123.54	124.36	123.21	123.31	96.724	502,776
2019-06-13	123.73	124.69	122.68	123.51	96.881	604,741
2019-06-12	123.54	124.58	123.24	123.86	97.156	754,427
2019-06-11	122.71	124.27	122.36	123.11	96.567	888,031
2019-06-10	124.39	125.07	122.24	122.64	96.199	775,391
2019-06-07	122.33	124.91	121.76	124.53	97.681	1,124,872
2019-06-06	119.92	125.59	117.65	122.37	95.987	1,986,821
2019-06-05	125.77	125.86	124.34	125.26	98.254	1,084,247
2019-06-04	124.71	125.87	123.91	124.60	97.736	1,075,134
2019-06-03	121.61	124.60	121.33	124.30	97.501	816,499
2019-05-31	120.63	121.57	119.54	121.56	95.351	807,196

← NewerPage 31 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.