J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	121.19	122.32	120.63	121.17	95.046	851,761
2019-05-29	123.22	123.24	120.40	120.95	94.873	1,227,407
2019-05-28	126.63	127.15	123.68	123.68	97.014	836,524
2019-05-24	127.45	127.91	126.56	126.69	99.375	420,824
2019-05-23	126.75	127.61	126.04	127.14	99.728	411,521
2019-05-22	126.73	127.48	125.75	127.28	99.838	521,247
2019-05-21	127.45	127.50	126.40	126.69	99.375	594,750
2019-05-20	126.83	128.43	126.32	127.39	99.925	783,430
2019-05-17	125.62	127.95	125.62	126.90	99.540	673,489
2019-05-16	126.73	128.38	125.63	125.74	98.630	857,415
2019-05-15	126.90	128.09	126.40	127.50	99.344	595,214
2019-05-14	126.46	127.41	126.00	126.78	98.783	516,224
2019-05-13	126.11	126.98	125.53	126.76	98.767	542,781
2019-05-10	125.85	127.04	125.41	126.90	98.877	548,451
2019-05-09	124.46	126.23	124.15	125.96	98.144	705,680
2019-05-08	125.13	125.51	123.82	124.62	97.100	603,111
2019-05-07	125.20	125.35	123.96	125.09	97.466	774,378
2019-05-06	123.33	125.50	123.00	125.15	97.513	598,648
2019-05-03	123.00	123.58	122.48	123.54	96.259	387,273
2019-05-02	121.98	122.94	121.45	122.93	95.783	478,337
2019-05-01	122.61	122.99	121.28	122.52	95.464	705,119
2019-04-30	122.35	123.07	121.30	122.63	95.550	1,240,616
2019-04-29	122.49	122.87	121.77	122.06	95.105	573,900
2019-04-26	121.43	122.84	120.94	122.79	95.674	639,600
2019-04-25	122.36	122.36	120.83	121.22	94.451	636,396
2019-04-24	121.83	122.85	120.50	122.36	95.339	594,046
2019-04-23	121.15	121.94	121.07	121.72	94.840	634,234
2019-04-22	120.82	121.74	120.73	121.22	94.451	447,961
2019-04-18	120.50	121.42	119.36	120.70	94.046	708,985
2019-04-17	119.32	119.56	118.43	119.26	92.924	505,277
2019-04-16	119.25	119.87	118.04	118.93	92.667	498,836
2019-04-15	118.50	119.31	118.11	119.18	92.861	616,507
2019-04-12	119.05	119.25	118.18	118.34	92.207	735,234
2019-04-11	119.65	119.93	118.91	119.46	93.080	625,971
2019-04-10	119.63	120.40	118.54	119.07	92.776	929,954
2019-04-09	118.09	120.55	117.80	119.48	93.095	1,167,861
2019-04-08	117.00	118.76	116.69	117.98	91.926	1,010,494
2019-04-05	115.68	116.92	115.39	116.54	90.804	890,992
2019-04-04	115.42	116.04	114.97	115.69	90.142	862,498
2019-04-03	115.95	116.25	114.97	115.34	89.869	836,704
2019-04-02	115.91	116.64	115.07	116.05	90.423	1,214,634
2019-04-01	116.56	116.78	115.21	115.73	90.173	1,047,726
2019-03-29	115.94	116.76	115.53	116.50	90.773	1,624,798
2019-03-28	115.04	116.38	115.04	116.05	90.423	860,961
2019-03-27	115.82	116.04	114.86	114.90	89.527	998,668
2019-03-26	116.33	116.77	115.52	115.71	90.158	994,765
2019-03-25	113.88	116.39	113.88	115.93	90.329	1,409,274
2019-03-22	111.60	115.06	111.60	114.30	89.059	1,983,306
2019-03-21	107.24	111.67	107.07	111.59	86.947	1,324,788
2019-03-20	107.22	107.97	106.51	107.07	83.426	933,314
2019-03-19	106.93	107.88	106.16	106.91	83.301	918,731
2019-03-18	105.67	107.15	105.62	107.02	83.387	1,482,460
2019-03-15	103.70	105.61	103.28	105.58	82.265	2,424,513
2019-03-14	103.38	103.97	102.67	103.85	80.917	947,033
2019-03-13	103.11	103.47	102.55	103.26	80.457	784,561
2019-03-12	103.24	103.50	102.59	102.80	80.099	708,504
2019-03-11	102.28	103.15	101.88	103.13	80.356	903,295
2019-03-08	102.83	102.84	101.90	102.49	79.857	798,524
2019-03-07	103.40	103.84	102.37	102.63	79.966	1,067,898
2019-03-06	102.09	103.49	101.05	103.41	80.574	2,269,218

← NewerPage 32 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.